IST:MACKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.40	34.40	32.16	33.82	33.82	-2.93%	1,772,884
Aug 13, 2026	34.02	35.28	33.80	34.84	34.84	-0.46%	290,626
Aug 12, 2026	35.90	35.90	34.66	35.00	35.00	-0.68%	692,201
Aug 11, 2026	34.80	35.60	34.20	35.24	35.24	1.26%	601,273
Aug 10, 2026	33.22	34.88	33.18	34.80	34.80	4.88%	899,640
Aug 7, 2026	32.40	33.32	32.28	33.18	33.18	2.41%	669,658
Aug 6, 2026	32.60	32.92	31.86	32.40	32.40	-0.31%	634,326
Aug 5, 2026	31.62	33.26	31.50	32.50	32.50	2.85%	1,207,161
Aug 4, 2026	31.34	31.98	31.16	31.60	31.60	0.89%	432,016
Aug 3, 2026	31.18	31.64	31.16	31.32	31.32	0.51%	441,917
Jul 31, 2026	31.28	31.34	30.66	31.16	31.16	0.84%	245,050
Jul 30, 2026	30.20	31.48	30.20	30.90	30.90	-0.32%	639,063
Jul 29, 2026	31.46	31.60	30.82	31.00	31.00	-1.46%	438,588
Jul 28, 2026	32.90	32.90	31.40	31.46	31.46	-4.09%	413,661
Jul 27, 2026	33.36	33.36	31.72	32.80	32.80	0.12%	470,404
Jul 24, 2026	32.94	33.16	32.54	32.76	32.76	-0.06%	347,611
Jul 23, 2026	33.34	33.34	32.52	32.78	32.78	0.31%	399,324
Jul 22, 2026	33.20	33.28	32.54	32.68	32.68	-0.97%	548,962
Jul 21, 2026	33.72	33.90	32.80	33.00	33.00	-2.02%	559,512
Jul 20, 2026	33.22	33.92	33.04	33.68	33.68	1.45%	515,630
Jul 17, 2026	34.00	34.26	33.04	33.20	33.20	-2.30%	502,410
Jul 16, 2026	33.30	34.50	33.28	33.98	33.98	1.98%	343,992
Jul 14, 2026	33.60	33.86	33.20	33.32	33.32	-0.83%	454,566
Jul 13, 2026	33.52	35.08	33.24	33.60	33.60	0.72%	1,034,432
Jul 10, 2026	32.72	34.10	31.40	33.36	33.36	2.21%	803,144
Jul 9, 2026	32.80	33.24	32.52	32.64	32.64	0.06%	371,080
Jul 8, 2026	33.48	33.64	32.62	32.62	32.62	-2.63%	571,010
Jul 7, 2026	33.62	33.98	33.00	33.50	33.50	-0.24%	718,846
Jul 6, 2026	34.00	34.16	32.56	33.58	33.58	1.02%	636,807
Jul 3, 2026	33.42	33.54	33.00	33.24	33.24	0.61%	362,760
Jul 2, 2026	33.50	34.00	33.04	33.04	33.04	-	534,499
Jul 1, 2026	33.64	34.00	33.04	33.04	33.04	0.24%	558,146
Jun 30, 2026	34.00	34.10	32.84	32.96	32.96	-3.06%	925,540
Jun 29, 2026	34.62	35.20	33.72	34.00	34.00	-1.79%	743,528
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