IST:MACKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.80	35.84	34.28	34.62	34.62	-2.70%	945,689
Jun 25, 2026	35.94	36.38	35.50	35.58	35.58	-1.00%	567,703
Jun 24, 2026	36.02	36.22	35.66	35.94	35.94	-0.33%	495,516
Jun 23, 2026	36.46	37.00	36.06	36.06	36.06	-1.10%	764,582
Jun 22, 2026	38.14	38.24	35.56	36.46	36.46	-4.40%	2,468,186
Jun 19, 2026	39.00	39.02	38.02	38.14	38.14	-2.26%	857,837
Jun 18, 2026	38.90	39.28	38.26	39.02	39.02	0.31%	850,667
Jun 17, 2026	39.80	39.84	38.72	38.90	38.90	-1.57%	992,500
Jun 16, 2026	40.10	40.16	39.00	39.52	39.52	-0.90%	1,128,903
Jun 15, 2026	40.00	40.54	39.72	39.88	39.88	-0.30%	1,118,630
Jun 12, 2026	40.30	40.48	39.68	40.00	40.00	0.45%	1,096,351
Jun 11, 2026	39.82	40.60	39.38	39.82	39.82	0.05%	1,456,924
Jun 10, 2026	39.28	40.60	39.00	39.80	39.80	1.32%	1,562,907
Jun 9, 2026	40.42	40.80	39.28	39.28	39.28	-2.53%	870,055
Jun 8, 2026	39.18	40.64	39.18	40.30	40.30	0.75%	1,354,344
Jun 5, 2026	41.12	41.12	39.88	40.00	40.00	-0.65%	784,108
Jun 4, 2026	41.70	41.70	39.92	40.26	40.26	-2.23%	1,013,617
Jun 3, 2026	40.62	42.26	40.24	41.18	41.18	1.38%	1,332,872
Jun 2, 2026	40.00	40.74	39.92	40.62	40.62	1.55%	1,316,587
Jun 1, 2026	44.34	44.34	39.80	40.00	40.00	-4.17%	2,726,579
May 26, 2026	44.80	44.88	43.90	44.44	41.74	-0.67%	925,213
May 25, 2026	43.88	45.08	43.88	44.74	42.02	2.47%	1,188,462
May 22, 2026	41.10	44.10	41.10	43.66	41.01	3.95%	1,652,688
May 21, 2026	43.74	44.60	42.00	42.00	39.45	-4.85%	1,288,331
May 20, 2026	45.30	45.90	43.64	44.14	41.46	-2.13%	1,621,811
May 18, 2026	44.02	46.24	43.62	45.10	42.36	2.50%	2,280,955
May 15, 2026	44.10	44.70	42.96	44.00	41.33	0.18%	1,053,831
May 14, 2026	44.12	45.80	43.70	43.92	41.25	-0.45%	1,856,663
May 13, 2026	43.74	44.46	43.60	44.12	41.44	0.73%	1,444,631
May 12, 2026	44.00	44.68	42.82	43.80	41.14	-1.66%	1,997,038
May 11, 2026	44.92	45.06	44.20	44.54	41.83	0.09%	2,238,192
May 8, 2026	44.20	45.02	43.82	44.50	41.80	0.68%	2,786,890
May 7, 2026	43.98	44.64	43.44	44.20	41.51	0.45%	1,423,643
May 6, 2026	43.30	45.70	43.30	44.00	41.33	1.71%	2,849,418
May 5, 2026	41.00	44.50	40.90	43.26	40.63	5.51%	3,705,747
May 4, 2026	42.40	42.40	40.90	41.00	38.51	-1.01%	2,073,407
Apr 30, 2026	41.20	42.08	41.20	41.42	38.90	0.53%	1,338,132
Apr 29, 2026	41.50	42.08	40.68	41.20	38.70	-0.72%	1,352,310
Apr 28, 2026	42.60	42.80	41.50	41.50	38.98	-2.58%	1,569,457
Apr 27, 2026	43.60	43.74	41.94	42.60	40.01	-1.16%	2,246,089
Apr 24, 2026	41.34	43.38	40.80	43.10	40.48	4.11%	2,195,658
Apr 22, 2026	41.02	41.70	40.88	41.40	38.88	1.22%	1,452,802
Apr 21, 2026	41.20	41.88	40.90	40.90	38.42	-0.10%	1,839,309
Apr 20, 2026	41.66	42.52	40.56	40.94	38.45	-1.73%	3,717,386
Apr 17, 2026	38.64	42.10	38.54	41.66	39.13	7.82%	6,672,128
Apr 16, 2026	37.76	39.32	37.76	38.64	36.29	2.49%	3,389,309
Apr 15, 2026	37.06	38.00	36.94	37.70	35.41	2.17%	2,096,346
Apr 14, 2026	37.74	37.98	36.66	36.90	34.66	-2.17%	2,977,277
Apr 13, 2026	36.24	37.72	36.00	37.72	35.43	3.12%	4,095,789
Apr 10, 2026	36.90	37.36	36.40	36.58	34.36	-0.76%	2,198,267