IST:MACKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.40	34.34	31.50	33.70	33.70	5.25%	2,798,500
Mar 26, 2026	32.38	33.70	32.02	32.02	32.02	-1.36%	1,261,423
Mar 25, 2026	31.88	32.88	31.88	32.46	32.46	2.33%	833,990
Mar 24, 2026	32.76	33.38	31.70	31.72	31.72	-3.17%	890,328
Mar 23, 2026	31.50	33.00	30.50	32.76	32.76	4.00%	2,326,581
Mar 19, 2026	32.00	32.24	31.02	31.50	31.50	-1.87%	600,821
Mar 18, 2026	32.54	33.00	30.92	32.10	32.10	-0.93%	2,551,353
Mar 17, 2026	34.20	34.50	32.16	32.40	32.40	-3.74%	2,085,196
Mar 16, 2026	32.70	34.00	31.80	33.66	33.66	2.94%	890,587
Mar 13, 2026	33.00	33.30	31.38	32.70	32.70	-2.10%	1,027,777
Mar 12, 2026	34.36	34.82	33.12	33.40	33.40	-2.79%	1,109,621
Mar 11, 2026	33.24	35.18	32.80	34.36	34.36	3.93%	3,332,228
Mar 10, 2026	31.90	33.52	31.90	33.06	33.06	4.16%	2,129,880
Mar 9, 2026	30.50	31.76	30.00	31.74	31.74	1.47%	1,346,600
Mar 6, 2026	31.60	32.80	31.10	31.28	31.28	-0.70%	2,078,105
Mar 5, 2026	30.20	32.08	28.70	31.50	31.50	3.55%	1,848,950
Mar 4, 2026	31.48	31.84	30.42	30.42	30.42	-3.43%	1,669,430
Mar 3, 2026	31.28	32.16	31.08	31.50	31.50	-	1,458,572
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