Mackolik Internet Hizmetleri Ticaret A.S. (IST:MACKO)
Turkey · Delayed Price · Currency is TRY 39.50
-0.44 (-1.10%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 40.36 | 40.48 | 39.34 | 39.56 | - | -0.95% | 871,938 |
| Aug 7, 2025 | 39.98 | 40.80 | 39.64 | 39.94 | - | 0.20% | 788,556 |
| Aug 6, 2025 | 41.16 | 41.18 | 39.50 | 39.86 | - | -2.54% | 863,411 |
| Aug 5, 2025 | 42.76 | 43.08 | 40.64 | 40.90 | - | -4.35% | 1,252,522 |
| Aug 4, 2025 | 40.00 | 43.34 | 39.42 | 42.76 | - | 6.37% | 2,933,243 |
| Aug 1, 2025 | 36.60 | 40.40 | 36.52 | 40.20 | - | 9.42% | 3,335,692 |
| Jul 31, 2025 | 36.38 | 36.98 | 36.16 | 36.74 | - | 1.27% | 363,052 |
| Jul 30, 2025 | 37.40 | 37.40 | 36.22 | 36.28 | - | -2.73% | 501,982 |
| Jul 29, 2025 | 36.32 | 37.96 | 35.90 | 37.30 | - | 2.64% | 1,541,418 |
| Jul 28, 2025 | 35.98 | 36.70 | 35.20 | 36.34 | - | 3.95% | 960,089 |
| Jul 25, 2025 | 35.42 | 35.80 | 34.94 | 34.96 | - | -1.41% | 714,944 |
| Jul 24, 2025 | 36.30 | 36.36 | 35.42 | 35.46 | - | -1.94% | 1,013,049 |
| Jul 23, 2025 | 36.88 | 37.52 | 36.02 | 36.16 | - | -2.01% | 1,246,859 |
| Jul 22, 2025 | 37.56 | 37.56 | 36.74 | 36.90 | - | -1.76% | 723,222 |
| Jul 21, 2025 | 37.62 | 38.10 | 37.16 | 37.56 | - | - | 1,082,830 |
| Jul 18, 2025 | 38.60 | 38.80 | 37.36 | 37.56 | - | -2.39% | 876,988 |
| Jul 17, 2025 | 38.80 | 39.06 | 38.10 | 38.48 | - | 1.21% | 1,311,738 |
| Jul 16, 2025 | 38.20 | 38.68 | 37.70 | 38.02 | - | -0.47% | 813,448 |
| Jul 14, 2025 | 39.00 | 39.42 | 38.20 | 38.20 | - | -2.05% | 760,179 |
| Jul 11, 2025 | 38.38 | 39.42 | 37.28 | 39.00 | - | 2.63% | 1,550,789 |
| Jul 10, 2025 | 38.10 | 38.44 | 37.70 | 38.00 | - | -0.26% | 590,210 |
| Jul 9, 2025 | 37.36 | 38.10 | 36.70 | 38.10 | - | 2.70% | 863,473 |
| Jul 8, 2025 | 38.90 | 39.14 | 37.10 | 37.10 | - | -4.48% | 657,047 |
| Jul 7, 2025 | 38.20 | 39.20 | 37.78 | 38.84 | - | 1.68% | 706,864 |
| Jul 4, 2025 | 38.32 | 39.00 | 37.80 | 38.20 | - | 0.05% | 587,001 |
| Jul 3, 2025 | 38.30 | 38.64 | 37.70 | 38.18 | - | 0.21% | 1,009,544 |
| Jul 2, 2025 | 38.14 | 38.66 | 37.38 | 38.10 | - | -0.47% | 824,969 |
| Jul 1, 2025 | 38.02 | 39.16 | 38.02 | 38.28 | - | 0.68% | 592,283 |
| Jun 30, 2025 | 38.20 | 38.50 | 37.60 | 38.02 | - | 0.85% | 518,007 |
| Jun 27, 2025 | 38.40 | 38.70 | 37.70 | 37.70 | - | -1.67% | 319,696 |
| Jun 26, 2025 | 38.10 | 39.18 | 38.10 | 38.34 | - | 0.37% | 514,545 |
| Jun 25, 2025 | 39.46 | 39.48 | 38.08 | 38.20 | - | -3.05% | 437,489 |
| Jun 24, 2025 | 39.04 | 40.18 | 38.16 | 39.40 | - | 3.52% | 773,860 |
| Jun 23, 2025 | 37.00 | 39.30 | 37.00 | 38.06 | - | 0.21% | 685,981 |
| Jun 20, 2025 | 37.28 | 37.98 | 37.28 | 37.98 | - | 1.88% | 750,377 |
| Jun 19, 2025 | 38.00 | 38.68 | 36.20 | 37.28 | - | -1.89% | 380,361 |
| Jun 18, 2025 | 39.00 | 40.00 | 37.60 | 38.00 | - | -2.16% | 820,287 |
| Jun 17, 2025 | 39.08 | 39.38 | 37.90 | 38.84 | - | -0.66% | 1,295,870 |
| Jun 16, 2025 | 40.54 | 40.54 | 38.90 | 39.10 | - | -4.12% | 1,841,816 |
| Jun 13, 2025 | 41.20 | 41.70 | 38.62 | 40.78 | - | -4.85% | 1,704,815 |
| Jun 12, 2025 | 42.62 | 43.40 | 41.16 | 42.86 | - | -0.92% | 1,526,622 |
| Jun 11, 2025 | 42.80 | 43.30 | 41.84 | 43.26 | - | 1.07% | 1,875,764 |
| Jun 10, 2025 | 42.04 | 43.48 | 41.74 | 42.80 | - | 1.81% | 961,571 |
| Jun 5, 2025 | 42.20 | 42.36 | 41.72 | 42.04 | - | -0.38% | 456,872 |
| Jun 4, 2025 | 41.98 | 42.20 | 40.90 | 42.20 | - | 1.64% | 1,114,034 |
| Jun 3, 2025 | 39.44 | 42.10 | 39.44 | 41.52 | - | 5.06% | 1,506,194 |
| Jun 2, 2025 | 39.70 | 40.00 | 38.64 | 39.52 | - | -1.20% | 802,302 |
| May 30, 2025 | 40.04 | 40.42 | 39.62 | 40.00 | - | 0.10% | 746,358 |
| May 29, 2025 | 40.50 | 41.40 | 39.52 | 39.96 | - | -0.70% | 1,182,717 |
| May 28, 2025 | 40.90 | 40.94 | 38.86 | 40.24 | - | -0.89% | 980,511 |