IST:MACKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	24.48	24.48	23.60	23.60	23.60	0.34%	466,276
Oct 8, 2026	22.58	24.00	22.50	23.52	23.52	4.07%	945,307
Oct 7, 2026	23.50	23.52	22.60	22.60	22.60	-3.83%	656,385
Oct 6, 2026	24.80	24.80	23.38	23.50	23.50	-4.08%	824,829
Oct 5, 2026	25.12	25.68	24.24	24.50	24.50	-2.16%	568,536
Oct 2, 2026	24.50	25.46	24.10	25.04	25.04	3.73%	1,090,181
Oct 1, 2026	25.46	26.20	24.08	24.14	24.14	-5.56%	1,956,506
Sep 30, 2026	25.32	25.60	23.70	25.56	25.56	1.03%	3,917,544
Sep 29, 2026	25.06	25.86	24.76	25.30	25.30	0.96%	613,867
Sep 28, 2026	26.90	27.02	24.86	25.06	25.06	-6.84%	767,964
Sep 25, 2026	27.02	27.10	26.30	26.90	26.90	-0.44%	634,634
Sep 24, 2026	27.00	27.76	26.58	27.02	27.02	-2.74%	735,496
Sep 23, 2026	28.06	28.50	27.68	27.78	27.78	-1.00%	716,042
Sep 22, 2026	28.84	28.84	27.50	28.06	28.06	-2.96%	925,116
Sep 21, 2026	30.70	31.20	29.18	30.70	28.92	-	929,642
Sep 18, 2026	32.78	32.78	30.36	30.70	28.92	-6.35%	653,567
Sep 17, 2026	32.66	33.42	31.26	32.78	30.88	0.37%	1,117,080
Sep 16, 2026	34.24	34.30	30.84	32.66	30.76	-4.61%	704,742
Sep 15, 2026	35.44	35.44	33.96	34.24	32.25	-0.23%	489,775
Sep 14, 2026	35.40	35.98	34.24	34.32	32.33	-0.17%	454,888
Sep 11, 2026	34.58	36.60	34.28	34.38	32.38	-0.58%	575,704
Sep 10, 2026	35.20	35.38	34.54	34.58	32.57	-1.71%	544,496
Sep 9, 2026	34.96	35.36	34.64	35.18	33.14	1.21%	464,138
Sep 8, 2026	35.24	35.32	34.76	34.76	32.74	-1.36%	442,259
Sep 7, 2026	34.78	35.60	34.68	35.24	33.19	2.09%	804,134
Sep 4, 2026	34.70	35.08	34.52	34.52	32.51	-0.69%	248,165
Sep 3, 2026	35.28	35.34	34.76	34.76	32.74	-0.74%	663,295
Sep 2, 2026	35.50	37.20	34.88	35.02	32.99	-2.56%	616,651
Sep 1, 2026	34.98	36.48	33.70	35.94	33.85	5.71%	1,667,695
Aug 31, 2026	36.02	36.04	32.68	34.00	32.02	-5.56%	647,108
Aug 28, 2026	36.50	36.90	35.40	36.00	33.91	-0.17%	1,363,187
Aug 27, 2026	35.46	36.30	35.46	36.06	33.96	1.75%	1,071,715
Aug 26, 2026	35.80	37.04	35.24	35.44	33.38	-1.01%	579,488
Aug 25, 2026	36.30	36.30	35.12	35.80	33.72	0.62%	1,003,532
Aug 24, 2026	35.88	36.24	34.86	35.58	33.51	-0.84%	887,043
Aug 21, 2026	34.70	36.50	34.34	35.88	33.80	4.30%	1,350,545
Aug 20, 2026	36.60	36.70	34.34	34.40	32.40	-6.11%	1,471,032
Aug 19, 2026	37.20	37.34	35.80	36.64	34.51	-1.51%	2,359,081
Aug 18, 2026	33.98	37.58	33.52	37.20	35.04	8.84%	6,068,523
Aug 17, 2026	33.48	34.18	33.24	34.18	32.19	1.06%	754,176
Aug 14, 2026	34.40	34.40	32.16	33.82	31.85	-2.93%	1,772,884
Aug 13, 2026	34.02	35.28	33.80	34.84	32.82	-0.46%	290,626
Aug 12, 2026	35.90	35.90	34.66	35.00	32.97	-0.68%	692,201
Aug 11, 2026	34.80	35.60	34.20	35.24	33.19	1.26%	601,273
Aug 10, 2026	33.22	34.88	33.18	34.80	32.78	4.88%	899,640
Aug 7, 2026	32.40	33.32	32.28	33.18	31.25	2.41%	669,658
Aug 6, 2026	32.60	32.92	31.86	32.40	30.52	-0.31%	634,326
Aug 5, 2026	31.62	33.26	31.50	32.50	30.61	2.85%	1,207,161
Aug 4, 2026	31.34	31.98	31.16	31.60	29.76	0.89%	432,016
Aug 3, 2026	31.18	31.64	31.16	31.32	29.50	0.51%	441,917