IST:MACKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	31.14	33.38	31.14	31.50	31.50	-8.91%	3,466,868
Feb 27, 2026	36.56	37.50	33.88	34.58	34.58	-4.00%	1,654,289
Feb 26, 2026	35.20	36.16	34.60	36.02	36.02	2.50%	1,178,359
Feb 25, 2026	36.00	36.46	35.04	35.14	35.14	-2.01%	1,357,748
Feb 24, 2026	36.02	37.06	35.00	35.86	35.86	-0.39%	2,025,361
Feb 23, 2026	35.90	37.70	34.80	36.00	36.00	3.45%	4,165,410
Feb 20, 2026	37.50	38.00	34.60	34.80	34.80	-9.00%	5,923,015
Feb 19, 2026	39.70	41.10	37.94	38.24	38.24	-3.73%	4,435,309
Feb 18, 2026	37.60	40.52	36.94	39.72	39.72	7.76%	11,985,610
Feb 17, 2026	36.86	36.86	35.14	36.86	36.86	9.96%	5,307,688
Feb 16, 2026	33.52	33.52	33.52	33.52	33.52	9.97%	271,437
Feb 13, 2026	30.48	30.48	30.48	30.48	30.48	9.96%	693,963
Feb 12, 2026	27.82	27.84	27.38	27.72	27.72	0.22%	722,178
Feb 11, 2026	27.76	27.96	27.36	27.66	27.66	-0.36%	508,656
Feb 10, 2026	27.28	28.18	27.12	27.76	27.76	2.59%	1,025,650
Feb 9, 2026	26.60	27.50	26.40	27.06	27.06	1.73%	963,527
Feb 6, 2026	27.26	27.96	26.52	26.60	26.60	-2.49%	1,234,972
Feb 5, 2026	28.18	29.12	27.28	27.28	27.28	-3.19%	1,264,641
Feb 4, 2026	28.40	29.46	27.82	28.18	28.18	0.36%	2,373,970
Feb 3, 2026	28.62	28.98	27.46	28.08	28.08	-0.28%	2,823,056
Feb 2, 2026	26.08	28.34	25.70	28.16	28.16	9.23%	7,203,825
Jan 30, 2026	25.76	26.18	25.64	25.78	25.78	0.16%	495,123
Jan 29, 2026	26.44	26.48	25.66	25.74	25.74	-2.28%	1,098,672
Jan 28, 2026	26.68	26.98	26.14	26.34	26.34	-1.42%	966,635
Jan 27, 2026	27.16	27.38	26.02	26.72	26.72	-1.40%	1,025,763
Jan 26, 2026	28.00	28.00	27.10	27.10	27.10	-3.21%	1,025,048
Jan 23, 2026	28.20	28.34	27.30	28.00	28.00	2.56%	1,192,346
Jan 22, 2026	26.36	28.62	26.36	27.30	27.30	3.80%	1,698,278
Jan 21, 2026	26.70	27.00	26.20	26.30	26.30	-1.13%	1,111,605
Jan 20, 2026	28.50	28.50	26.40	26.60	26.60	-4.04%	1,533,575
Jan 19, 2026	26.18	28.10	26.18	27.72	27.72	5.88%	2,868,130
Jan 16, 2026	26.10	27.04	25.74	26.18	26.18	0.23%	2,084,994
Jan 15, 2026	25.20	27.46	24.98	26.12	26.12	4.56%	3,881,250
Jan 14, 2026	25.00	25.52	24.68	24.98	24.98	0.16%	1,933,435
Jan 13, 2026	24.96	25.16	24.48	24.94	24.94	0.56%	1,050,249
Jan 12, 2026	24.90	25.26	24.72	24.80	24.80	-0.40%	1,466,459
Jan 9, 2026	25.22	25.44	24.66	24.90	24.90	-1.27%	2,621,429
Jan 8, 2026	25.90	25.90	24.50	25.22	25.22	-1.02%	2,849,662
Jan 7, 2026	25.10	26.50	24.42	25.48	25.48	1.51%	5,329,231
Jan 6, 2026	25.90	26.10	23.96	25.10	25.10	-3.09%	4,325,234
Jan 5, 2026	27.98	27.98	25.50	25.90	25.90	-7.50%	5,698,660
Jan 2, 2026	30.90	31.06	28.00	28.00	28.00	-9.39%	3,779,364
Dec 31, 2025	31.92	32.20	29.30	30.90	30.90	-5.04%	3,902,649
Dec 30, 2025	31.78	33.60	31.66	32.54	32.54	2.33%	1,805,619
Dec 29, 2025	31.90	32.50	31.76	31.80	31.80	-0.69%	585,967
Dec 26, 2025	32.56	32.98	31.90	32.02	32.02	-1.66%	684,752
Dec 25, 2025	32.98	33.14	32.56	32.56	32.56	-1.27%	735,272
Dec 24, 2025	32.92	33.92	32.60	32.98	32.98	-0.54%	1,062,091
Dec 23, 2025	34.60	34.60	32.58	33.16	33.16	1.72%	1,393,663
Dec 22, 2025	34.00	34.60	32.30	32.60	32.60	-3.72%	1,658,323