Marshall Boya Ve Vernik Sanayii A.S. (IST:MRSHL)
Turkey
· Delayed Price · Currency is TRY 1,582.00
-12.00 (-0.75%)
At close: Dec 4, 2025
IST:MRSHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,573.00 | 1,635.00 | 1,570.00 | 1,593.00 | 1,593.00 | 0.70% | 7,745 |
| Dec 4, 2025 | 1,599.00 | 1,605.00 | 1,576.00 | 1,582.00 | 1,582.00 | -0.75% | 7,431 |
| Dec 3, 2025 | 1,619.00 | 1,621.00 | 1,591.00 | 1,594.00 | 1,594.00 | -0.87% | 8,629 |
| Dec 2, 2025 | 1,602.00 | 1,630.00 | 1,599.00 | 1,608.00 | 1,608.00 | 0.50% | 11,263 |
| Dec 1, 2025 | 1,565.00 | 1,636.00 | 1,565.00 | 1,600.00 | 1,600.00 | 1.07% | 11,202 |
| Nov 28, 2025 | 1,614.00 | 1,614.00 | 1,578.00 | 1,583.00 | 1,583.00 | -1.68% | 8,904 |
| Nov 27, 2025 | 1,612.00 | 1,618.00 | 1,599.00 | 1,610.00 | 1,610.00 | -0.12% | 7,784 |
| Nov 26, 2025 | 1,607.00 | 1,633.00 | 1,600.00 | 1,612.00 | 1,612.00 | 0.31% | 11,783 |
| Nov 25, 2025 | 1,627.00 | 1,642.00 | 1,601.00 | 1,607.00 | 1,607.00 | -1.17% | 10,665 |
| Nov 24, 2025 | 1,639.00 | 1,651.00 | 1,619.00 | 1,626.00 | 1,626.00 | -1.33% | 13,447 |
| Nov 21, 2025 | 1,672.00 | 1,672.00 | 1,644.00 | 1,648.00 | 1,648.00 | -1.49% | 18,076 |
| Nov 20, 2025 | 1,674.00 | 1,710.00 | 1,666.00 | 1,673.00 | 1,673.00 | 0.06% | 23,833 |
| Nov 19, 2025 | 1,712.00 | 1,730.00 | 1,664.00 | 1,672.00 | 1,672.00 | -3.35% | 28,214 |
| Nov 18, 2025 | 1,636.00 | 1,808.00 | 1,636.00 | 1,730.00 | 1,730.00 | 4.85% | 97,108 |
| Nov 17, 2025 | 1,619.00 | 1,667.00 | 1,619.00 | 1,650.00 | 1,650.00 | 2.23% | 13,244 |
| Nov 14, 2025 | 1,610.00 | 1,670.00 | 1,600.00 | 1,614.00 | 1,614.00 | -0.86% | 12,927 |
| Nov 13, 2025 | 1,645.00 | 1,659.00 | 1,622.00 | 1,628.00 | 1,628.00 | -0.12% | 11,197 |
| Nov 12, 2025 | 1,678.00 | 1,690.00 | 1,624.00 | 1,630.00 | 1,630.00 | -2.80% | 15,323 |
| Nov 11, 2025 | 1,751.00 | 1,751.00 | 1,657.00 | 1,677.00 | 1,677.00 | -2.78% | 20,427 |
| Nov 10, 2025 | 1,725.00 | 1,740.00 | 1,713.00 | 1,725.00 | 1,725.00 | -0.12% | 13,694 |
| Nov 7, 2025 | 1,765.00 | 1,768.00 | 1,721.00 | 1,727.00 | 1,727.00 | -2.21% | 13,742 |
| Nov 6, 2025 | 1,784.00 | 1,784.00 | 1,757.00 | 1,766.00 | 1,766.00 | 0.11% | 16,021 |
| Nov 5, 2025 | 1,755.00 | 1,790.00 | 1,735.00 | 1,764.00 | 1,764.00 | 0.57% | 19,598 |
| Nov 4, 2025 | 1,754.00 | 1,790.00 | 1,738.00 | 1,754.00 | 1,754.00 | - | 20,812 |
| Nov 3, 2025 | 1,751.00 | 1,795.00 | 1,746.00 | 1,754.00 | 1,754.00 | 1.15% | 23,310 |
| Oct 31, 2025 | 1,734.00 | 1,768.00 | 1,701.00 | 1,734.00 | 1,734.00 | -3.67% | 27,923 |
| Oct 30, 2025 | 1,749.00 | 1,822.00 | 1,738.00 | 1,800.00 | 1,800.00 | 4.05% | 30,566 |
| Oct 28, 2025 | 1,752.00 | 1,756.00 | 1,723.00 | 1,730.00 | 1,730.00 | -1.26% | 7,363 |
| Oct 27, 2025 | 1,795.00 | 1,837.00 | 1,735.00 | 1,752.00 | 1,752.00 | 0.11% | 27,742 |
| Oct 24, 2025 | 1,732.00 | 1,765.00 | 1,714.00 | 1,750.00 | 1,750.00 | 2.94% | 25,317 |
| Oct 23, 2025 | 1,725.00 | 1,754.00 | 1,695.00 | 1,700.00 | 1,700.00 | -1.16% | 26,630 |
| Oct 22, 2025 | 1,700.00 | 1,772.00 | 1,699.00 | 1,720.00 | 1,720.00 | 1.12% | 39,703 |
| Oct 21, 2025 | 1,717.00 | 1,748.00 | 1,680.00 | 1,701.00 | 1,701.00 | -0.82% | 16,437 |
| Oct 20, 2025 | 1,694.00 | 1,730.00 | 1,614.00 | 1,715.00 | 1,715.00 | 1.24% | 26,475 |
| Oct 17, 2025 | 1,745.00 | 1,810.00 | 1,658.00 | 1,694.00 | 1,694.00 | -2.92% | 38,349 |
| Oct 16, 2025 | 1,753.00 | 1,830.00 | 1,732.00 | 1,745.00 | 1,745.00 | -0.57% | 31,717 |
| Oct 15, 2025 | 1,761.00 | 1,786.00 | 1,744.00 | 1,755.00 | 1,755.00 | 0.86% | 19,405 |
| Oct 14, 2025 | 1,800.00 | 1,820.00 | 1,733.00 | 1,740.00 | 1,740.00 | -3.12% | 21,929 |
| Oct 13, 2025 | 1,867.00 | 1,867.00 | 1,774.00 | 1,796.00 | 1,796.00 | -3.80% | 19,631 |
| Oct 10, 2025 | 1,892.00 | 1,917.00 | 1,863.00 | 1,867.00 | 1,867.00 | -1.32% | 17,651 |
| Oct 9, 2025 | 1,921.00 | 1,973.00 | 1,888.00 | 1,892.00 | 1,892.00 | 0.21% | 20,100 |
| Oct 8, 2025 | 1,911.00 | 1,927.00 | 1,880.00 | 1,888.00 | 1,888.00 | -1.20% | 20,349 |
| Oct 7, 2025 | 1,945.00 | 1,953.00 | 1,901.00 | 1,911.00 | 1,911.00 | -1.49% | 25,375 |
| Oct 6, 2025 | 1,930.00 | 2,034.00 | 1,930.00 | 1,940.00 | 1,940.00 | 1.84% | 43,192 |
| Oct 3, 2025 | 1,937.00 | 1,975.00 | 1,902.00 | 1,905.00 | 1,905.00 | -1.30% | 18,404 |
| Oct 2, 2025 | 1,945.00 | 2,001.00 | 1,906.00 | 1,930.00 | 1,930.00 | -0.87% | 25,408 |
| Oct 1, 2025 | 1,943.00 | 1,965.00 | 1,871.00 | 1,947.00 | 1,947.00 | 0.26% | 30,489 |
| Sep 30, 2025 | 1,983.00 | 1,998.00 | 1,890.00 | 1,942.00 | 1,942.00 | -1.57% | 23,240 |
| Sep 29, 2025 | 2,071.00 | 2,071.00 | 1,968.00 | 1,973.00 | 1,973.00 | -4.96% | 36,506 |
| Sep 26, 2025 | 2,057.00 | 2,165.00 | 1,992.00 | 2,076.00 | 2,076.00 | 0.92% | 73,988 |
| Sep 25, 2025 | 2,140.00 | 2,158.00 | 2,034.00 | 2,057.00 | 2,057.00 | -3.34% | 40,742 |
| Sep 24, 2025 | 2,119.00 | 2,213.00 | 2,085.00 | 2,128.00 | 2,128.00 | -0.14% | 54,144 |
| Sep 23, 2025 | 2,267.00 | 2,287.00 | 2,080.00 | 2,131.00 | 2,131.00 | -2.25% | 143,124 |
| Sep 22, 2025 | 2,005.00 | 2,180.00 | 2,005.00 | 2,180.00 | 2,180.00 | 9.99% | 62,334 |
| Sep 19, 2025 | 2,023.00 | 2,034.00 | 1,943.00 | 1,982.00 | 1,982.00 | -2.03% | 40,635 |
| Sep 18, 2025 | 1,938.00 | 2,089.00 | 1,928.00 | 2,023.00 | 2,023.00 | 4.93% | 96,937 |
| Sep 17, 2025 | 1,915.00 | 1,976.00 | 1,893.00 | 1,928.00 | 1,928.00 | 0.73% | 68,043 |
| Sep 16, 2025 | 1,871.00 | 1,969.00 | 1,871.00 | 1,914.00 | 1,914.00 | 2.30% | 49,553 |
| Sep 15, 2025 | 1,760.00 | 1,906.00 | 1,760.00 | 1,871.00 | 1,871.00 | 3.94% | 58,697 |
| Sep 12, 2025 | 1,855.00 | 1,888.00 | 1,779.00 | 1,800.00 | 1,800.00 | -2.96% | 58,025 |
| Sep 11, 2025 | 1,934.00 | 1,995.00 | 1,844.00 | 1,855.00 | 1,855.00 | -4.08% | 75,466 |
| Sep 10, 2025 | 2,035.00 | 2,238.00 | 1,910.00 | 1,934.00 | 1,934.00 | -4.96% | 280,962 |
| Sep 9, 2025 | 2,200.00 | 2,200.00 | 2,000.00 | 2,035.00 | 2,035.00 | 0.35% | 197,111 |
| Sep 8, 2025 | 1,757.00 | 2,028.00 | 1,752.00 | 2,028.00 | 2,028.00 | 9.98% | 106,834 |
| Sep 5, 2025 | 1,827.00 | 1,883.00 | 1,761.00 | 1,844.00 | 1,844.00 | 1.82% | 40,335 |
| Sep 4, 2025 | 1,812.00 | 1,845.00 | 1,800.00 | 1,811.00 | 1,811.00 | 0.17% | 22,588 |
| Sep 3, 2025 | 1,805.00 | 1,820.00 | 1,777.00 | 1,808.00 | 1,808.00 | 0.17% | 19,554 |
| Sep 2, 2025 | 1,846.00 | 1,880.00 | 1,712.00 | 1,805.00 | 1,805.00 | -2.17% | 40,574 |
| Sep 1, 2025 | 1,891.00 | 1,936.00 | 1,845.00 | 1,845.00 | 1,845.00 | -2.17% | 33,120 |
| Aug 29, 2025 | 1,939.00 | 1,958.00 | 1,876.00 | 1,886.00 | 1,886.00 | -2.13% | 43,908 |
| Aug 28, 2025 | 1,868.00 | 1,982.00 | 1,844.00 | 1,927.00 | 1,927.00 | 3.60% | 81,181 |
| Aug 27, 2025 | 1,844.00 | 1,945.00 | 1,832.00 | 1,860.00 | 1,860.00 | 0.87% | 64,509 |
| Aug 26, 2025 | 1,880.00 | 1,880.00 | 1,830.00 | 1,844.00 | 1,844.00 | -1.39% | 33,375 |
| Aug 25, 2025 | 1,832.00 | 1,940.00 | 1,830.00 | 1,870.00 | 1,870.00 | 2.19% | 68,547 |
| Aug 22, 2025 | 1,835.00 | 1,850.00 | 1,758.00 | 1,830.00 | 1,830.00 | 0.83% | 54,755 |
| Aug 21, 2025 | 1,707.00 | 1,835.00 | 1,707.00 | 1,815.00 | 1,815.00 | 6.45% | 102,479 |
| Aug 20, 2025 | 1,724.00 | 1,762.00 | 1,680.00 | 1,705.00 | 1,705.00 | -1.10% | 33,661 |
| Aug 19, 2025 | 1,763.00 | 1,780.00 | 1,698.00 | 1,724.00 | 1,724.00 | -2.16% | 33,661 |
| Aug 18, 2025 | 1,797.00 | 1,840.00 | 1,755.00 | 1,762.00 | 1,762.00 | -2.06% | 55,024 |
| Aug 15, 2025 | 1,798.00 | 1,909.00 | 1,745.00 | 1,799.00 | 1,799.00 | 0.06% | 157,587 |
| Aug 14, 2025 | 1,640.00 | 1,798.00 | 1,631.00 | 1,798.00 | 1,798.00 | 9.97% | 94,979 |
| Aug 13, 2025 | 1,684.00 | 1,724.00 | 1,635.00 | 1,635.00 | 1,635.00 | -2.21% | 32,007 |
| Aug 12, 2025 | 1,720.00 | 1,720.00 | 1,650.00 | 1,672.00 | 1,672.00 | -3.07% | 39,300 |
| Aug 11, 2025 | 1,784.00 | 1,849.00 | 1,697.00 | 1,725.00 | 1,725.00 | 0.47% | 112,977 |
| Aug 8, 2025 | 1,892.00 | 1,949.00 | 1,676.00 | 1,717.00 | 1,717.00 | -4.08% | 196,169 |
| Aug 7, 2025 | 1,690.00 | 1,790.00 | 1,684.00 | 1,790.00 | 1,790.00 | 9.95% | 125,866 |
| Aug 6, 2025 | 1,480.00 | 1,628.00 | 1,480.00 | 1,628.00 | 1,628.00 | 10.00% | 107,566 |
| Aug 5, 2025 | 1,505.00 | 1,509.00 | 1,473.00 | 1,480.00 | 1,480.00 | -0.13% | 33,079 |
| Aug 4, 2025 | 1,463.00 | 1,492.00 | 1,459.00 | 1,482.00 | 1,482.00 | 1.30% | 29,607 |
| Aug 1, 2025 | 1,455.00 | 1,475.00 | 1,444.00 | 1,463.00 | 1,463.00 | 0.34% | 24,030 |
| Jul 31, 2025 | 1,454.00 | 1,510.00 | 1,440.00 | 1,458.00 | 1,458.00 | 0.34% | 40,380 |
| Jul 30, 2025 | 1,415.00 | 1,471.00 | 1,410.00 | 1,453.00 | 1,453.00 | 2.47% | 49,851 |
| Jul 29, 2025 | 1,429.00 | 1,429.00 | 1,409.00 | 1,418.00 | 1,418.00 | -0.49% | 17,470 |
| Jul 28, 2025 | 1,448.00 | 1,448.00 | 1,418.00 | 1,425.00 | 1,425.00 | 0.14% | 19,470 |
| Jul 25, 2025 | 1,440.00 | 1,447.00 | 1,415.00 | 1,423.00 | 1,423.00 | -1.18% | 15,916 |
| Jul 24, 2025 | 1,420.00 | 1,453.00 | 1,416.00 | 1,440.00 | 1,440.00 | 1.41% | 35,866 |
| Jul 23, 2025 | 1,448.00 | 1,449.00 | 1,412.00 | 1,420.00 | 1,420.00 | -1.05% | 19,660 |
| Jul 22, 2025 | 1,417.00 | 1,488.00 | 1,416.00 | 1,435.00 | 1,435.00 | 0.91% | 49,506 |
| Jul 21, 2025 | 1,388.00 | 1,453.00 | 1,388.00 | 1,422.00 | 1,422.00 | 2.52% | 50,154 |
| Jul 18, 2025 | 1,393.00 | 1,410.00 | 1,375.00 | 1,387.00 | 1,387.00 | -0.22% | 11,752 |