Imas Makina Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.28	2.28	2.25	2.26	-	-	1,320,754
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%	14,340,480
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%	18,290,432
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
Aug 6, 2026	2.42	2.45	2.41	2.42	2.42	-	9,915,960
Aug 5, 2026	2.46	2.48	2.41	2.42	2.42	-0.82%	10,453,677
Aug 4, 2026	2.42	2.47	2.41	2.44	2.44	0.83%	12,081,421
Aug 3, 2026	2.53	2.58	2.41	2.42	2.42	-3.97%	22,138,541
Jul 31, 2026	2.51	2.54	2.47	2.52	2.52	1.20%	9,975,722
Jul 30, 2026	2.61	2.62	2.49	2.49	2.49	-4.60%	14,024,559
Jul 29, 2026	2.70	2.71	2.61	2.61	2.61	-3.33%	14,537,894
Jul 28, 2026	2.76	2.78	2.70	2.70	2.70	-2.17%	9,856,760
Jul 27, 2026	2.86	2.89	2.75	2.76	2.76	-3.50%	12,654,232
Jul 24, 2026	2.91	2.93	2.83	2.86	2.86	-0.35%	16,178,191
Jul 23, 2026	2.85	2.89	2.83	2.87	2.87	1.06%	13,900,275
Jul 22, 2026	2.80	2.88	2.80	2.84	2.84	1.43%	12,566,380
Jul 21, 2026	2.84	2.85	2.79	2.80	2.80	-0.71%	11,155,075
Jul 20, 2026	2.77	2.88	2.75	2.82	2.82	1.81%	20,508,815
Jul 17, 2026	2.83	2.83	2.76	2.77	2.77	-2.12%	9,118,681
Jul 16, 2026	2.76	2.88	2.76	2.83	2.83	2.17%	12,216,634
Jul 14, 2026	2.78	2.78	2.72	2.77	2.77	-	12,822,115
Jul 13, 2026	2.86	2.86	2.76	2.77	2.77	-3.15%	18,419,308
Jul 10, 2026	2.85	2.90	2.84	2.86	2.86	0.35%	11,405,015
Jul 9, 2026	2.89	2.91	2.83	2.85	2.85	-1.04%	13,156,473
Jul 8, 2026	2.98	2.99	2.86	2.88	2.88	-3.36%	16,609,185
Jul 7, 2026	2.96	3.02	2.95	2.98	2.98	0.68%	12,824,948
Jul 6, 2026	3.03	3.09	2.96	2.96	2.96	-2.31%	19,760,375
Jul 3, 2026	3.02	3.21	3.01	3.03	3.03	1.00%	71,313,361
Jul 2, 2026	3.04	3.06	2.99	3.00	3.00	-0.66%	15,274,117
Jul 1, 2026	3.00	3.07	2.98	3.02	3.02	1.00%	21,465,634
Jun 30, 2026	3.02	3.04	2.98	2.99	2.99	-0.66%	11,094,234
Jun 29, 2026	3.03	3.07	3.01	3.01	3.01	-0.66%	15,264,822
Jun 26, 2026	3.07	3.07	3.01	3.03	3.03	-0.66%	15,979,490
Jun 25, 2026	3.10	3.15	2.98	3.05	3.05	-1.93%	35,199,447