IST:MACKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	35.44	35.44	33.96	34.24	34.24	-0.23%	489,775
Sep 14, 2026	35.40	35.98	34.24	34.32	34.32	-0.17%	454,888
Sep 11, 2026	34.58	36.60	34.28	34.38	34.38	-0.58%	575,704
Sep 10, 2026	35.20	35.38	34.54	34.58	34.58	-1.71%	544,496
Sep 9, 2026	34.96	35.36	34.64	35.18	35.18	1.21%	464,138
Sep 8, 2026	35.24	35.32	34.76	34.76	34.76	-1.36%	442,259
Sep 7, 2026	34.78	35.60	34.68	35.24	35.24	2.09%	804,134
Sep 4, 2026	34.70	35.08	34.52	34.52	34.52	-0.69%	248,165
Sep 3, 2026	35.28	35.34	34.76	34.76	34.76	-0.74%	663,295
Sep 2, 2026	35.50	37.20	34.88	35.02	35.02	-2.56%	616,651
Sep 1, 2026	34.98	36.48	33.70	35.94	35.94	5.71%	1,667,695
Aug 31, 2026	36.02	36.04	32.68	34.00	34.00	-5.56%	647,108
Aug 28, 2026	36.50	36.90	35.40	36.00	36.00	-0.17%	1,363,187
Aug 27, 2026	35.46	36.30	35.46	36.06	36.06	1.75%	1,071,715
Aug 26, 2026	35.80	37.04	35.24	35.44	35.44	-1.01%	579,488
Aug 25, 2026	36.30	36.30	35.12	35.80	35.80	0.62%	1,003,532
Aug 24, 2026	35.88	36.24	34.86	35.58	35.58	-0.84%	887,043
Aug 21, 2026	34.70	36.50	34.34	35.88	35.88	4.30%	1,350,545
Aug 20, 2026	36.60	36.70	34.34	34.40	34.40	-6.11%	1,471,032
Aug 19, 2026	37.20	37.34	35.80	36.64	36.64	-1.51%	2,359,081
Aug 18, 2026	33.98	37.58	33.52	37.20	37.20	8.84%	6,068,523
Aug 17, 2026	33.48	34.18	33.24	34.18	34.18	1.06%	754,176
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