Mackolik Internet Hizmetleri Ticaret A.S. (IST:MACKO)
Turkey · Delayed Price · Currency is TRY 39.44
+0.44 (1.13%)
Last updated: Sep 4, 2025, 12:39 PM GMT+3
IST:MACKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 39.02 | 40.24 | 38.04 | 39.00 | - | - | 1,165,481 |
| Sep 2, 2025 | 39.58 | 40.20 | 38.22 | 39.00 | - | -1.17% | 1,746,986 |
| Sep 1, 2025 | 37.90 | 39.98 | 37.88 | 39.46 | - | 4.12% | 862,731 |
| Aug 29, 2025 | 38.98 | 39.18 | 37.74 | 37.90 | - | -2.02% | 606,436 |
| Aug 28, 2025 | 38.48 | 39.94 | 38.42 | 38.68 | - | 0.52% | 572,232 |
| Aug 27, 2025 | 39.40 | 39.78 | 38.44 | 38.48 | - | -2.34% | 578,840 |
| Aug 26, 2025 | 40.76 | 40.76 | 39.40 | 39.40 | - | -3.00% | 565,099 |
| Aug 25, 2025 | 40.22 | 40.78 | 39.98 | 40.62 | - | 1.40% | 887,777 |
| Aug 22, 2025 | 40.48 | 40.64 | 39.88 | 40.06 | - | -0.94% | 723,178 |
| Aug 21, 2025 | 40.20 | 40.84 | 39.42 | 40.44 | - | 1.15% | 1,656,466 |
| Aug 20, 2025 | 38.66 | 40.24 | 38.08 | 39.98 | - | 3.41% | 1,325,290 |
| Aug 19, 2025 | 39.02 | 39.38 | 38.58 | 38.66 | - | -1.38% | 435,329 |
| Aug 18, 2025 | 38.96 | 39.40 | 38.56 | 39.20 | - | 1.77% | 1,042,057 |
| Aug 15, 2025 | 38.82 | 39.14 | 38.30 | 38.52 | - | -0.77% | 566,911 |
| Aug 14, 2025 | 40.00 | 40.00 | 38.64 | 38.82 | - | -2.22% | 878,579 |
| Aug 13, 2025 | 38.52 | 40.66 | 38.30 | 39.70 | - | 3.44% | 1,746,992 |
| Aug 12, 2025 | 39.42 | 39.50 | 38.20 | 38.38 | - | -2.39% | 1,071,752 |
| Aug 11, 2025 | 39.50 | 40.00 | 39.06 | 39.32 | - | -0.46% | 769,227 |
| Aug 8, 2025 | 40.36 | 40.48 | 39.34 | 39.50 | - | -1.10% | 885,088 |
| 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 |