Mackolik Internet Hizmetleri Ticaret A.S. (IST:MACKO)
Turkey flag Turkey · Delayed Price · Currency is TRY
43.84
-0.34 (-0.77%)
Last updated: Oct 28, 2025, 10:00 AM GMT+3

IST:MACKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202544.1844.9843.5243.8443.84-0.77%230,599
Oct 27, 202545.0046.1243.6244.1844.18-1.82%1,015,247
Oct 24, 202541.5045.1241.5045.0045.007.66%782,250
Oct 23, 202542.4442.6441.1241.8041.80-1.51%617,311
Oct 22, 202542.3043.1841.4242.4442.441.39%960,819
Oct 21, 202544.0644.2641.8641.8641.86-4.08%966,704
Oct 20, 202540.3443.6440.3443.6443.646.54%1,021,585
Oct 17, 202543.4444.0040.9640.9640.96-5.62%1,375,041
Oct 16, 202541.7843.6041.6043.4043.403.78%1,630,503
Oct 15, 202539.6642.6439.6641.8241.825.98%2,028,689
Oct 14, 202540.0041.1839.4239.4639.46-0.90%1,366,904
Oct 13, 202540.5840.9239.7639.8239.82-4.05%983,082
Oct 10, 202539.6441.8439.6441.5041.504.96%1,242,873
Oct 9, 202539.5240.4439.3239.5439.540.25%842,785
Oct 8, 202539.2240.1439.0439.4439.440.56%951,072
Oct 7, 202539.0039.9838.7839.2239.220.56%1,016,024
Oct 6, 202538.5039.6238.5039.0039.001.51%830,478
Oct 3, 202538.4039.2038.1238.4238.420.05%347,807
Oct 2, 202538.4039.3638.1638.4038.400.31%520,273
Oct 1, 202538.3039.1037.4438.2838.280.05%704,617
Sep 30, 202538.6038.9037.4438.2638.26-0.88%848,997
Sep 29, 202540.2640.4038.2638.6038.60-4.12%1,110,508
Sep 26, 202542.0043.1440.2440.2640.26-3.96%2,642,614
Sep 25, 202540.0642.3440.0241.9241.924.64%2,741,026
Sep 24, 202540.7641.5240.0640.0640.06-1.77%888,426
Sep 23, 202540.0042.1840.0040.7840.23-0.54%1,179,873
Sep 22, 202541.9642.9040.7041.0040.45-1.30%1,103,030
Sep 19, 202539.6441.6238.8241.5440.985.81%2,011,741
Sep 18, 202539.5840.1438.7639.2638.73-0.81%621,086
Sep 17, 202540.2040.2839.1639.5839.05-0.95%384,941
Sep 16, 202539.0040.4438.7639.9639.423.47%1,129,811
Sep 15, 202537.0039.0836.5838.6238.104.38%585,376
Sep 12, 202536.9237.5436.7637.0036.50-0.70%319,699
Sep 11, 202537.2038.0636.5637.2636.760.16%531,742
Sep 10, 202537.8038.2036.9037.2036.70-1.43%586,562
Sep 9, 202538.4438.5437.7437.7437.230.37%392,803
Sep 8, 202536.6838.2636.6837.6037.09-2.08%734,666
Sep 5, 202539.6440.0438.2038.4037.88-2.93%698,410
Sep 4, 202538.6239.7238.6239.5639.031.44%541,749
Sep 3, 202539.0240.2438.0439.0038.47-1,165,481
Sep 2, 202539.5840.2038.2239.0038.47-1.17%1,746,986
Sep 1, 202537.9039.9837.8839.4638.934.12%862,731
Aug 29, 202538.9839.1837.7437.9037.39-2.02%606,436
Aug 28, 202538.4839.9438.4238.6838.160.52%572,232
Aug 27, 202539.4039.7838.4438.4837.96-2.34%578,840
Aug 26, 202540.7640.7639.4039.4038.87-3.00%565,099
Aug 25, 202540.2240.7839.9840.6240.071.40%887,777
Aug 22, 202540.4840.6439.8840.0639.52-0.94%723,178
Aug 21, 202540.2040.8439.4240.4439.901.15%1,656,466
Aug 20, 202538.6640.2438.0839.9839.443.41%1,325,290