Imas Makina Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	1.51	1.53	1.49	1.50	1.50	-0.66%	6,803,068
Oct 14, 2026	1.54	1.55	1.51	1.51	1.51	-2.58%	5,144,810
Oct 13, 2026	1.57	1.58	1.54	1.55	1.55	-1.27%	6,070,826
Oct 12, 2026	1.61	1.66	1.56	1.57	1.57	-2.48%	18,925,925
Oct 9, 2026	1.58	1.62	1.56	1.61	1.61	3.21%	8,656,884
Oct 8, 2026	1.55	1.58	1.52	1.56	1.56	1.30%	11,730,601
Oct 7, 2026	1.61	1.63	1.54	1.54	1.54	-3.14%	10,029,905
Oct 6, 2026	1.61	1.63	1.58	1.59	1.59	-1.24%	9,662,456
Oct 5, 2026	1.66	1.69	1.60	1.61	1.61	-1.23%	10,369,443
Oct 2, 2026	1.62	1.71	1.59	1.63	1.63	1.87%	13,265,632
Oct 1, 2026	1.52	1.62	1.51	1.60	1.60	6.67%	15,160,713
Sep 30, 2026	1.54	1.54	1.47	1.50	1.50	-1.32%	10,546,750
Sep 29, 2026	1.54	1.54	1.49	1.52	1.52	-	8,656,877
Sep 28, 2026	1.61	1.61	1.48	1.52	1.52	-6.17%	13,084,016
Sep 25, 2026	1.65	1.68	1.60	1.62	1.62	-1.82%	16,838,070
Sep 24, 2026	1.77	1.77	1.65	1.65	1.65	-6.25%	11,782,436
Sep 23, 2026	1.80	1.82	1.76	1.76	1.76	-1.68%	11,448,875
Sep 22, 2026	1.80	1.85	1.76	1.79	1.79	0.56%	26,739,887
Sep 21, 2026	1.85	1.85	1.76	1.78	1.78	-4.81%	30,243,380
Sep 18, 2026	2.03	2.03	1.87	1.87	1.87	-8.33%	37,019,090
Sep 17, 2026	2.09	2.12	2.03	2.04	2.04	-2.39%	18,801,486
Sep 16, 2026	2.24	2.27	2.05	2.09	2.09	-6.28%	23,745,198
Sep 15, 2026	2.27	2.44	2.23	2.23	2.23	-1.76%	31,109,086
Sep 14, 2026	2.30	2.33	2.27	2.27	2.27	-1.73%	9,192,694
Sep 11, 2026	2.35	2.36	2.30	2.31	2.31	-1.28%	13,412,814
Sep 10, 2026	2.35	2.41	2.29	2.34	2.34	0.43%	38,275,400
Sep 9, 2026	2.44	2.44	2.33	2.33	2.33	-4.51%	53,466,413
Sep 8, 2026	2.23	2.44	2.23	2.44	2.44	9.91%	35,541,188
Sep 7, 2026	2.21	2.24	2.19	2.22	2.22	0.45%	11,174,772
Sep 4, 2026	2.23	2.23	2.17	2.21	2.21	-0.45%	17,933,397
Sep 3, 2026	2.28	2.28	2.21	2.22	2.22	-1.77%	9,093,243
Sep 2, 2026	2.25	2.29	2.24	2.26	2.26	-	13,038,020
Sep 1, 2026	2.27	2.29	2.24	2.26	2.26	-0.44%	11,609,478
Aug 31, 2026	2.34	2.35	2.27	2.27	2.27	-2.99%	22,058,632
Aug 28, 2026	2.34	2.37	2.32	2.34	2.34	-	17,409,311
Aug 27, 2026	2.36	2.38	2.34	2.34	2.34	-0.43%	10,834,510
Aug 26, 2026	2.34	2.37	2.34	2.35	2.35	0.43%	14,340,485
Aug 25, 2026	2.38	2.39	2.34	2.34	2.34	-1.27%	14,074,953
Aug 24, 2026	2.40	2.43	2.37	2.37	2.37	-0.84%	19,806,207
Aug 21, 2026	2.38	2.41	2.37	2.39	2.39	0.42%	21,067,515
Aug 20, 2026	2.39	2.43	2.36	2.38	2.38	-0.83%	21,260,688
Aug 19, 2026	2.36	2.42	2.34	2.40	2.40	1.69%	23,588,934
Aug 18, 2026	2.45	2.46	2.36	2.36	2.36	-3.28%	29,527,508
Aug 17, 2026	2.50	2.56	2.44	2.44	2.44	-3.56%	37,787,055
Aug 14, 2026	2.50	2.79	2.50	2.53	2.53	-0.39%	120,218,879
Aug 13, 2026	2.91	2.97	2.54	2.54	2.54	-9.93%	143,277,601
Aug 12, 2026	2.67	2.82	2.65	2.82	2.82	9.73%	35,311,644
Aug 11, 2026	2.41	2.57	2.41	2.57	2.57	9.83%	14,004,754
Aug 10, 2026	2.42	2.46	2.34	2.34	2.34	-2.90%	14,328,210
Aug 7, 2026	2.42	2.44	2.40	2.41	2.41	-0.41%	9,655,950