Marshall Boya Ve Vernik Sanayii A.S. (IST:MRSHL)
Turkey
· Delayed Price · Currency is TRY 1,403.00
-20.00 (-1.41%)
At close: Mar 6, 2026
IST:MRSHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,403.00 | 1,403.00 | 1,341.00 | 1,376.00 | 1,376.00 | -1.92% | 18,456 |
| Mar 6, 2026 | 1,442.00 | 1,442.00 | 1,398.00 | 1,403.00 | 1,403.00 | -1.41% | 9,169 |
| Mar 5, 2026 | 1,427.00 | 1,442.00 | 1,413.00 | 1,423.00 | 1,423.00 | 1.57% | 9,133 |
| Mar 4, 2026 | 1,392.00 | 1,425.00 | 1,386.00 | 1,401.00 | 1,401.00 | 0.65% | 11,547 |
| Mar 3, 2026 | 1,371.00 | 1,434.00 | 1,371.00 | 1,392.00 | 1,392.00 | -2.93% | 15,942 |
| Mar 2, 2026 | 1,403.00 | 1,464.00 | 1,372.00 | 1,434.00 | 1,434.00 | -5.60% | 21,459 |
| Feb 27, 2026 | 1,555.00 | 1,559.00 | 1,493.00 | 1,519.00 | 1,519.00 | -2.06% | 15,974 |
| Feb 26, 2026 | 1,535.00 | 1,560.00 | 1,534.00 | 1,551.00 | 1,551.00 | 0.26% | 9,730 |
| Feb 25, 2026 | 1,569.00 | 1,572.00 | 1,539.00 | 1,547.00 | 1,547.00 | -1.02% | 16,059 |
| Feb 24, 2026 | 1,583.00 | 1,586.00 | 1,560.00 | 1,563.00 | 1,563.00 | -1.26% | 6,980 |
| Feb 23, 2026 | 1,598.00 | 1,618.00 | 1,580.00 | 1,583.00 | 1,583.00 | 0.06% | 12,520 |
| Feb 20, 2026 | 1,561.00 | 1,591.00 | 1,560.00 | 1,582.00 | 1,582.00 | 1.48% | 10,300 |
| Feb 19, 2026 | 1,614.00 | 1,625.00 | 1,547.00 | 1,559.00 | 1,559.00 | -3.41% | 22,845 |
| Feb 18, 2026 | 1,680.00 | 1,690.00 | 1,609.00 | 1,614.00 | 1,614.00 | -3.06% | 28,540 |
| Feb 17, 2026 | 1,639.00 | 1,694.00 | 1,618.00 | 1,665.00 | 1,665.00 | 2.15% | 52,712 |
| Feb 16, 2026 | 1,646.00 | 1,675.00 | 1,616.00 | 1,630.00 | 1,630.00 | 1.81% | 46,007 |
| Feb 13, 2026 | 1,594.00 | 1,670.00 | 1,580.00 | 1,601.00 | 1,601.00 | 0.95% | 51,808 |
| Feb 12, 2026 | 1,570.00 | 1,597.00 | 1,570.00 | 1,586.00 | 1,586.00 | 1.02% | 18,225 |
| Feb 11, 2026 | 1,583.00 | 1,585.00 | 1,566.00 | 1,570.00 | 1,570.00 | -0.82% | 15,318 |
| Feb 10, 2026 | 1,570.00 | 1,655.00 | 1,569.00 | 1,583.00 | 1,583.00 | 0.44% | 50,828 |
| Feb 9, 2026 | 1,573.00 | 1,582.00 | 1,565.00 | 1,576.00 | 1,576.00 | 0.70% | 13,565 |
| Feb 6, 2026 | 1,582.00 | 1,585.00 | 1,551.00 | 1,565.00 | 1,565.00 | -1.07% | 9,834 |
| Feb 5, 2026 | 1,548.00 | 1,624.00 | 1,540.00 | 1,582.00 | 1,582.00 | 2.20% | 34,308 |
| Feb 4, 2026 | 1,575.00 | 1,575.00 | 1,538.00 | 1,548.00 | 1,548.00 | 0.32% | 12,700 |
| Feb 3, 2026 | 1,546.00 | 1,559.00 | 1,539.00 | 1,543.00 | 1,543.00 | -0.32% | 15,946 |
| Feb 2, 2026 | 1,561.00 | 1,564.00 | 1,534.00 | 1,548.00 | 1,548.00 | -0.83% | 12,459 |
| Jan 30, 2026 | 1,580.00 | 1,584.00 | 1,552.00 | 1,561.00 | 1,561.00 | -1.14% | 18,939 |
| Jan 29, 2026 | 1,590.00 | 1,593.00 | 1,526.00 | 1,579.00 | 1,579.00 | -0.69% | 21,304 |
| Jan 28, 2026 | 1,581.00 | 1,606.00 | 1,576.00 | 1,590.00 | 1,590.00 | 0.76% | 21,364 |
| Jan 27, 2026 | 1,595.00 | 1,611.00 | 1,576.00 | 1,578.00 | 1,578.00 | -1.25% | 16,619 |
| Jan 26, 2026 | 1,607.00 | 1,623.00 | 1,588.00 | 1,598.00 | 1,598.00 | - | 22,020 |
| Jan 23, 2026 | 1,591.00 | 1,619.00 | 1,590.00 | 1,598.00 | 1,598.00 | -0.44% | 17,090 |
| Jan 22, 2026 | 1,579.00 | 1,605.00 | 1,570.00 | 1,605.00 | 1,605.00 | 2.29% | 14,235 |
| Jan 21, 2026 | 1,580.00 | 1,592.00 | 1,558.00 | 1,569.00 | 1,569.00 | -1.13% | 15,941 |
| Jan 20, 2026 | 1,615.00 | 1,629.00 | 1,579.00 | 1,587.00 | 1,587.00 | -0.87% | 20,672 |
| Jan 19, 2026 | 1,635.00 | 1,635.00 | 1,598.00 | 1,601.00 | 1,601.00 | 1.14% | 32,572 |
| Jan 16, 2026 | 1,572.00 | 1,586.00 | 1,565.00 | 1,583.00 | 1,583.00 | 0.38% | 23,003 |
| Jan 15, 2026 | 1,556.00 | 1,585.00 | 1,551.00 | 1,577.00 | 1,577.00 | 1.35% | 18,417 |
| Jan 14, 2026 | 1,575.00 | 1,587.00 | 1,555.00 | 1,556.00 | 1,556.00 | -1.21% | 22,025 |
| Jan 13, 2026 | 1,591.00 | 1,591.00 | 1,566.00 | 1,575.00 | 1,575.00 | 0.38% | 18,790 |
| Jan 12, 2026 | 1,561.00 | 1,600.00 | 1,554.00 | 1,569.00 | 1,569.00 | 0.51% | 21,292 |
| Jan 9, 2026 | 1,563.00 | 1,586.00 | 1,548.00 | 1,561.00 | 1,561.00 | -0.13% | 16,945 |
| Jan 8, 2026 | 1,611.00 | 1,612.00 | 1,549.00 | 1,563.00 | 1,563.00 | -2.50% | 22,518 |
| Jan 7, 2026 | 1,580.00 | 1,669.00 | 1,555.00 | 1,603.00 | 1,603.00 | 3.15% | 75,903 |
| Jan 6, 2026 | 1,545.00 | 1,573.00 | 1,542.00 | 1,554.00 | 1,554.00 | 0.58% | 15,789 |
| Jan 5, 2026 | 1,548.00 | 1,562.00 | 1,539.00 | 1,545.00 | 1,545.00 | -1.28% | 17,840 |
| Jan 2, 2026 | 1,568.00 | 1,587.00 | 1,555.00 | 1,565.00 | 1,565.00 | -0.19% | 15,179 |
| Dec 31, 2025 | 1,589.00 | 1,589.00 | 1,559.00 | 1,568.00 | 1,568.00 | -0.44% | 13,048 |
| Dec 30, 2025 | 1,574.00 | 1,597.00 | 1,560.00 | 1,575.00 | 1,575.00 | 0.06% | 14,865 |
| Dec 29, 2025 | 1,673.00 | 1,697.00 | 1,574.00 | 1,574.00 | 1,574.00 | -5.47% | 36,418 |
| Dec 26, 2025 | 1,650.00 | 1,746.00 | 1,630.00 | 1,665.00 | 1,665.00 | 1.59% | 87,959 |
| Dec 25, 2025 | 1,745.00 | 1,851.00 | 1,639.00 | 1,639.00 | 1,639.00 | -3.36% | 142,514 |
| Dec 24, 2025 | 1,565.00 | 1,696.00 | 1,562.00 | 1,696.00 | 1,696.00 | 9.99% | 52,771 |
| Dec 23, 2025 | 1,544.00 | 1,659.00 | 1,539.00 | 1,542.00 | 1,542.00 | - | 85,745 |
| Dec 22, 2025 | 1,556.00 | 1,561.00 | 1,538.00 | 1,542.00 | 1,542.00 | -0.77% | 10,519 |
| Dec 19, 2025 | 1,563.00 | 1,563.00 | 1,545.00 | 1,554.00 | 1,554.00 | -0.06% | 5,676 |
| Dec 18, 2025 | 1,550.00 | 1,564.00 | 1,546.00 | 1,555.00 | 1,555.00 | 0.32% | 7,811 |
| Dec 17, 2025 | 1,557.00 | 1,565.00 | 1,547.00 | 1,550.00 | 1,550.00 | -0.64% | 7,596 |
| Dec 16, 2025 | 1,565.00 | 1,568.00 | 1,541.00 | 1,560.00 | 1,560.00 | 0.32% | 8,136 |
| Dec 15, 2025 | 1,585.00 | 1,593.00 | 1,524.00 | 1,555.00 | 1,555.00 | -1.33% | 14,261 |
| Dec 12, 2025 | 1,574.00 | 1,584.00 | 1,566.00 | 1,576.00 | 1,576.00 | 0.06% | 8,467 |
| Dec 11, 2025 | 1,579.00 | 1,589.00 | 1,565.00 | 1,575.00 | 1,575.00 | - | 11,627 |
| Dec 10, 2025 | 1,589.00 | 1,602.00 | 1,570.00 | 1,575.00 | 1,575.00 | -1.01% | 10,200 |
| Dec 9, 2025 | 1,590.00 | 1,595.00 | 1,570.00 | 1,591.00 | 1,591.00 | -0.06% | 9,153 |
| Dec 8, 2025 | 1,600.00 | 1,630.00 | 1,585.00 | 1,592.00 | 1,592.00 | -0.06% | 17,921 |
| 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 |