IST:MACKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	40.62	41.06	40.24	41.02	-	0.98%	164,551
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
Apr 9, 2026	37.40	38.14	36.60	36.86	34.62	-1.55%	3,837,604
Apr 8, 2026	38.02	39.10	37.28	37.44	35.17	1.68%	3,309,677
Apr 7, 2026	37.60	38.00	36.14	36.82	34.58	-2.07%	2,615,264
Apr 6, 2026	37.12	38.36	36.90	37.60	35.32	1.35%	3,396,328
Apr 3, 2026	35.42	37.58	34.80	37.10	34.85	4.80%	3,497,714
Apr 2, 2026	36.12	36.70	35.12	35.40	33.25	0.85%	2,100,883
Apr 1, 2026	34.34	36.00	34.32	35.10	32.97	3.54%	2,376,457
Mar 31, 2026	34.22	35.00	33.38	33.90	31.84	-0.94%	1,674,817
Mar 30, 2026	34.10	34.66	32.90	34.22	32.14	1.54%	2,095,766
Mar 27, 2026	32.40	34.34	31.50	33.70	31.65	5.25%	2,798,500
Mar 26, 2026	32.38	33.70	32.02	32.02	30.07	-1.36%	1,261,423
Mar 25, 2026	31.88	32.88	31.88	32.46	30.49	2.33%	833,990
Mar 24, 2026	32.76	33.38	31.70	31.72	29.79	-3.17%	890,328
Mar 23, 2026	31.50	33.00	30.50	32.76	30.77	4.00%	2,326,581
Mar 19, 2026	32.00	32.24	31.02	31.50	29.59	-1.87%	600,821
Mar 18, 2026	32.54	33.00	30.92	32.10	30.15	-0.93%	2,551,353
Mar 17, 2026	34.20	34.50	32.16	32.40	30.43	-3.74%	2,085,196