ETR:MAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.98	0.98	0.95	0.95	0.95	-	152
Jul 13, 2026	0.95	0.95	0.95	0.95	0.95	-2.06%	-
Jul 10, 2026	0.95	0.99	0.95	0.97	0.97	1.04%	1,841
Jul 9, 2026	0.95	0.98	0.95	0.96	0.96	5.49%	60
Jul 8, 2026	0.85	0.91	0.85	0.91	0.91	1.68%	2,056
Jul 7, 2026	1.00	1.00	0.86	0.90	0.90	-9.60%	3,273
Jul 6, 2026	0.94	1.12	0.92	0.99	0.99	10.00%	29,301
Jul 3, 2026	0.84	0.98	0.84	0.90	0.90	1.69%	3,757
Jul 2, 2026	0.90	0.90	0.86	0.89	0.89	-6.35%	2,092
Jul 1, 2026	0.98	0.98	0.93	0.95	0.95	-	2,188
Jun 30, 2026	0.91	0.95	0.91	0.95	0.95	0.53%	6
Jun 29, 2026	0.94	0.94	0.94	0.94	0.94	2.73%	-
Jun 26, 2026	0.96	0.96	0.91	0.92	0.92	-8.04%	19
Jun 25, 2026	1.02	1.02	0.97	1.00	1.00	1.53%	948
Jun 24, 2026	0.92	1.04	0.90	0.98	0.98	8.89%	5,534
Jun 23, 2026	0.94	0.94	0.90	0.90	0.90	-2.17%	153
Jun 22, 2026	0.91	0.94	0.91	0.92	0.92	-2.13%	6
Jun 19, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jun 18, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	-
Jun 17, 2026	0.97	0.97	0.95	0.95	0.95	3.26%	1
Jun 16, 2026	0.92	0.92	0.92	0.92	0.92	13.58%	2,000
Jun 15, 2026	0.81	0.81	0.81	0.81	0.81	-8.47%	144
Jun 12, 2026	0.89	0.89	0.89	0.89	0.89	-2.21%	-
Jun 11, 2026	0.91	0.91	0.91	0.91	0.91	0.56%	-
Jun 10, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	-
Jun 9, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	-
Jun 8, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	1,184
Jun 5, 2026	0.90	0.90	0.90	0.90	0.90	-2.17%	250
Jun 4, 2026	0.95	0.95	0.92	0.92	0.92	-5.15%	2,743
Jun 3, 2026	0.97	0.97	0.97	0.97	0.97	-4.90%	-
Jun 2, 2026	1.04	1.04	1.02	1.02	1.02	0.99%	11
Jun 1, 2026	1.01	1.01	1.01	1.01	1.01	-	6
May 29, 2026	1.04	1.04	0.97	1.01	1.01	3.06%	90
May 28, 2026	0.98	0.98	0.98	0.98	0.98	-7.55%	42
May 27, 2026	1.06	1.06	1.06	1.06	1.06	1.92%	-
May 26, 2026	1.02	1.04	1.02	1.04	1.04	2.97%	388
May 25, 2026	1.02	1.02	1.01	1.01	1.01	3.59%	11
May 22, 2026	0.95	0.98	0.95	0.98	0.98	-1.02%	11
May 21, 2026	1.01	1.01	0.99	0.99	0.99	-	2
May 20, 2026	1.02	1.02	0.99	0.99	0.99	1.03%	5
May 19, 2026	0.99	0.99	0.95	0.98	0.98	-3.47%	1,051
May 18, 2026	1.02	1.02	1.01	1.01	1.01	2.02%	85
May 15, 2026	0.98	0.99	0.98	0.99	0.99	-0.50%	607
May 14, 2026	0.98	1.00	0.98	1.00	1.00	1.02%	7,904
May 13, 2026	0.95	0.99	0.95	0.99	0.99	-	22
May 12, 2026	0.99	0.99	0.99	0.99	0.99	-	-
May 11, 2026	0.98	1.02	0.98	0.99	0.99	-3.43%	114
May 8, 2026	0.98	1.02	0.98	1.02	1.02	-	7
May 7, 2026	1.02	1.02	1.02	1.02	1.02	-	-
May 6, 2026	1.02	1.02	1.02	1.02	1.02	-2.86%	-