Mackolik Internet Hizmetleri Ticaret A.S. (IST:MACKO)
Turkey flag Turkey · Delayed Price · Currency is TRY
39.22
+0.22 (0.56%)
At close: Oct 7, 2025

IST:MACKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202536.6838.2636.6837.6037.10-2.08%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, 202539.0240.2438.0439.0038.48-1,165,481
Sep 2, 202539.5840.2038.2239.0038.48-1.17%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
Aug 19, 202539.0239.3838.5838.6638.14-1.38%435,329
Aug 18, 202538.9639.4038.5639.2038.671.77%1,042,057
Aug 15, 202538.8239.1438.3038.5238.00-0.77%566,911
Aug 14, 202540.0040.0038.6438.8238.30-2.22%878,579
Aug 13, 202538.5240.6638.3039.7039.173.44%1,746,992
Aug 12, 202539.4239.5038.2038.3837.86-2.39%1,071,752
Aug 11, 202539.5040.0039.0639.3238.79-0.46%769,227
Aug 8, 202540.3640.4839.3439.5038.97-1.10%885,088
Aug 7, 202539.9840.8039.6439.9439.400.20%788,556
Aug 6, 202541.1641.1839.5039.8639.32-2.54%863,411
Aug 5, 202542.7643.0840.6440.9040.35-4.35%1,252,522
Aug 4, 202540.0043.3439.4242.7642.196.37%2,933,243
Aug 1, 202536.6040.4036.5240.2039.669.42%3,335,692
Jul 31, 202536.3836.9836.1636.7436.251.27%363,052