Imas Makina Sanayi A.S. (IST:IMASM)
Turkey · Delayed Price · Currency is TRY 3.690
+0.020 (0.54%)
At close: May 8, 2026
Imas Makina Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.72 | 3.75 | 3.68 | 3.69 | - | 0.54% | 4,999,854 |
| May 7, 2026 | 3.70 | 3.72 | 3.61 | 3.67 | 3.67 | -3.17% | 79,885,120 |
| May 6, 2026 | 3.76 | 3.81 | 3.76 | 3.79 | 3.79 | 1.34% | 27,284,510 |
| May 5, 2026 | 3.70 | 3.78 | 3.67 | 3.74 | 3.74 | 1.63% | 29,528,430 |
| May 4, 2026 | 3.72 | 3.75 | 3.67 | 3.68 | 3.68 | -0.81% | 28,543,850 |
| Apr 30, 2026 | 3.74 | 3.76 | 3.68 | 3.71 | 3.71 | -0.54% | 22,325,600 |
| Apr 29, 2026 | 3.79 | 3.89 | 3.73 | 3.73 | 3.73 | -1.06% | 32,598,580 |
| Apr 28, 2026 | 4.00 | 4.02 | 3.77 | 3.77 | 3.77 | -4.80% | 36,282,890 |
| Apr 27, 2026 | 3.92 | 3.96 | 3.88 | 3.96 | 3.96 | 2.06% | 40,976,110 |
| Apr 24, 2026 | 3.86 | 3.95 | 3.81 | 3.88 | 3.88 | 0.78% | 40,677,210 |
| Apr 22, 2026 | 3.85 | 3.93 | 3.83 | 3.85 | 3.85 | 0.26% | 34,320,600 |
| Apr 21, 2026 | 3.93 | 3.99 | 3.84 | 3.84 | 3.84 | -1.79% | 39,174,200 |
| Apr 20, 2026 | 4.09 | 4.29 | 3.85 | 3.91 | 3.91 | -4.87% | 152,518,100 |
| Apr 17, 2026 | 4.01 | 4.14 | 3.94 | 4.11 | 4.11 | 2.75% | 42,166,390 |
| Apr 16, 2026 | 3.94 | 4.07 | 3.93 | 4.00 | 4.00 | 2.04% | 43,682,400 |
| Apr 15, 2026 | 3.90 | 3.98 | 3.89 | 3.92 | 3.92 | 0.51% | 35,194,230 |
| Apr 14, 2026 | 3.94 | 3.97 | 3.85 | 3.90 | 3.90 | -0.76% | 49,778,350 |
| Apr 13, 2026 | 3.97 | 4.18 | 3.90 | 3.93 | 3.93 | - | 69,047,150 |
| Apr 10, 2026 | 3.74 | 4.01 | 3.73 | 3.93 | 3.93 | 5.93% | 82,214,030 |
| Apr 9, 2026 | 3.74 | 3.77 | 3.69 | 3.71 | 3.71 | -0.54% | 23,715,680 |
| Apr 8, 2026 | 3.72 | 3.82 | 3.72 | 3.73 | 3.73 | 3.32% | 26,587,590 |
| Apr 7, 2026 | 3.76 | 3.90 | 3.61 | 3.61 | 3.61 | -3.99% | 38,959,460 |
| Apr 6, 2026 | 3.76 | 3.81 | 3.76 | 3.76 | 3.76 | 0.27% | 23,442,600 |
| Apr 3, 2026 | 3.80 | 3.88 | 3.75 | 3.75 | 3.75 | -2.09% | 30,008,370 |
| Apr 2, 2026 | 3.80 | 4.00 | 3.72 | 3.83 | 3.83 | 0.52% | 53,710,670 |
| Apr 1, 2026 | 3.69 | 3.82 | 3.66 | 3.81 | 3.81 | 4.38% | 44,837,070 |
| Mar 31, 2026 | 3.63 | 3.69 | 3.61 | 3.65 | 3.65 | 1.11% | 23,126,700 |
| Mar 30, 2026 | 3.72 | 3.79 | 3.60 | 3.61 | 3.61 | -3.22% | 32,464,240 |
| Mar 27, 2026 | 3.67 | 3.84 | 3.56 | 3.73 | 3.73 | 3.04% | 68,976,740 |
| Mar 26, 2026 | 3.71 | 3.78 | 3.62 | 3.62 | 3.62 | -1.63% | 23,500,020 |
| Mar 25, 2026 | 3.71 | 3.76 | 3.67 | 3.68 | 3.68 | -0.27% | 20,830,250 |
| Mar 24, 2026 | 3.68 | 3.81 | 3.67 | 3.69 | 3.69 | - | 33,921,400 |
| Mar 23, 2026 | 3.61 | 3.71 | 3.48 | 3.69 | 3.69 | 0.82% | 32,850,430 |
| Mar 19, 2026 | 3.63 | 3.67 | 3.61 | 3.66 | 3.66 | 0.83% | 7,123,102 |
| Mar 18, 2026 | 3.78 | 3.78 | 3.63 | 3.63 | 3.63 | -3.46% | 22,105,310 |
| Mar 17, 2026 | 3.68 | 3.79 | 3.68 | 3.76 | 3.76 | 2.17% | 24,974,150 |
| Mar 16, 2026 | 3.68 | 3.71 | 3.61 | 3.68 | 3.68 | 1.10% | 16,221,670 |
| Mar 13, 2026 | 3.74 | 3.74 | 3.62 | 3.64 | 3.64 | -2.15% | 15,976,990 |
| Mar 12, 2026 | 3.65 | 3.83 | 3.61 | 3.72 | 3.72 | -1.59% | 33,528,360 |
| Mar 11, 2026 | 3.85 | 3.89 | 3.76 | 3.78 | 3.78 | -1.31% | 18,299,680 |
| Mar 10, 2026 | 3.70 | 3.83 | 3.66 | 3.83 | 3.83 | 6.39% | 27,521,970 |
| Mar 9, 2026 | 3.65 | 3.65 | 3.47 | 3.60 | 3.60 | -1.91% | 31,800,710 |
| Mar 6, 2026 | 3.84 | 3.87 | 3.65 | 3.67 | 3.67 | -4.68% | 24,101,860 |
| Mar 5, 2026 | 3.83 | 3.90 | 3.83 | 3.85 | 3.85 | 1.32% | 28,763,600 |
| Mar 4, 2026 | 3.78 | 3.91 | 3.74 | 3.80 | 3.80 | 0.80% | 23,916,160 |
| Mar 3, 2026 | 3.86 | 3.94 | 3.77 | 3.77 | 3.77 | -2.33% | 30,053,210 |
| Mar 2, 2026 | 3.72 | 3.92 | 3.72 | 3.86 | 3.86 | -6.08% | 35,684,070 |
| Feb 27, 2026 | 4.46 | 4.46 | 4.09 | 4.11 | 4.11 | -6.59% | 37,386,570 |
| Feb 26, 2026 | 4.39 | 4.51 | 4.29 | 4.40 | 4.40 | 1.15% | 33,279,230 |
| Feb 25, 2026 | 4.43 | 4.48 | 4.27 | 4.35 | 4.35 | -1.81% | 22,802,800 |