Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey · Delayed Price · Currency is TRY 23.22
-0.04 (-0.17%)
At close: Aug 12, 2025, 6:00 PM GMT+3
IST:MAKIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.24 | 23.42 | 22.10 | 22.10 | - | -4.82% | 2,716,516 |
| Aug 12, 2025 | 21.96 | 23.66 | 21.48 | 23.22 | - | -0.17% | 8,111,719 |
| Aug 11, 2025 | 22.18 | 23.70 | 21.20 | 23.26 | - | 7.39% | 9,126,724 |
| Aug 8, 2025 | 20.20 | 21.98 | 20.00 | 21.66 | - | 7.33% | 7,617,226 |
| Aug 7, 2025 | 19.75 | 20.68 | 19.70 | 20.18 | - | 2.23% | 2,069,830 |
| Aug 6, 2025 | 20.42 | 20.42 | 19.66 | 19.74 | - | -1.10% | 1,684,565 |
| Aug 5, 2025 | 19.20 | 20.22 | 19.13 | 19.96 | - | 4.45% | 3,869,900 |
| Aug 4, 2025 | 19.09 | 19.39 | 18.98 | 19.11 | - | 0.10% | 1,061,572 |
| Aug 1, 2025 | 19.06 | 19.49 | 18.88 | 19.09 | - | 0.16% | 1,789,260 |
| Jul 31, 2025 | 18.83 | 19.12 | 18.82 | 19.06 | - | 1.11% | 613,783 |
| Jul 30, 2025 | 18.99 | 19.27 | 18.76 | 18.85 | - | 0.53% | 1,694,690 |
| Jul 29, 2025 | 19.03 | 19.07 | 18.55 | 18.75 | - | -0.79% | 1,070,328 |
| Jul 28, 2025 | 18.58 | 19.01 | 18.42 | 18.90 | - | 2.83% | 1,483,275 |
| Jul 25, 2025 | 18.70 | 18.77 | 18.31 | 18.38 | - | -1.29% | 1,146,231 |
| Jul 24, 2025 | 19.05 | 19.11 | 18.54 | 18.62 | - | -2.26% | 1,292,606 |
| Jul 23, 2025 | 19.20 | 19.32 | 19.01 | 19.05 | - | -0.68% | 1,011,331 |
| Jul 22, 2025 | 19.10 | 19.27 | 19.06 | 19.18 | - | 0.47% | 1,874,552 |
| Jul 21, 2025 | 19.60 | 19.63 | 18.87 | 19.09 | - | -2.90% | 3,610,391 |
| Jul 18, 2025 | 21.22 | 21.24 | 19.51 | 19.66 | - | -7.35% | 4,590,276 |
| Jul 17, 2025 | 21.24 | 21.40 | 20.72 | 21.22 | - | -0.09% | 1,497,190 |
| Jul 16, 2025 | 21.56 | 21.64 | 20.94 | 21.24 | - | -1.48% | 901,363 |
| Jul 14, 2025 | 21.50 | 22.20 | 21.08 | 21.56 | - | 0.28% | 650,225 |
| Jul 11, 2025 | 21.38 | 21.50 | 20.32 | 21.50 | - | 0.56% | 805,743 |
| Jul 10, 2025 | 21.58 | 21.70 | 21.36 | 21.38 | - | - | 971,440 |
| Jul 9, 2025 | 21.28 | 21.60 | 21.16 | 21.38 | - | 0.47% | 1,054,979 |
| Jul 8, 2025 | 21.52 | 21.52 | 21.06 | 21.28 | - | -0.09% | 647,680 |
| Jul 7, 2025 | 21.20 | 21.54 | 20.82 | 21.30 | - | - | 1,214,840 |
| Jul 4, 2025 | 21.58 | 21.58 | 21.28 | 21.30 | - | -0.75% | 488,766 |
| Jul 3, 2025 | 21.72 | 21.72 | 21.14 | 21.46 | - | -0.09% | 809,619 |
| Jul 2, 2025 | 21.72 | 21.82 | 21.02 | 21.48 | - | -1.10% | 1,243,676 |
| Jul 1, 2025 | 21.42 | 22.04 | 21.10 | 21.72 | - | 1.40% | 1,430,694 |
| Jun 30, 2025 | 21.10 | 21.70 | 20.90 | 21.42 | - | 1.61% | 1,527,278 |
| Jun 27, 2025 | 20.92 | 21.14 | 20.20 | 21.08 | - | 1.35% | 1,534,494 |
| Jun 26, 2025 | 20.34 | 21.50 | 20.10 | 20.80 | - | 2.26% | 1,188,853 |
| Jun 25, 2025 | 20.60 | 21.70 | 20.02 | 20.34 | - | -0.20% | 3,167,111 |
| Jun 24, 2025 | 20.10 | 20.58 | 19.88 | 20.38 | - | 2.93% | 2,053,163 |
| Jun 23, 2025 | 19.71 | 20.00 | 19.30 | 19.80 | - | 0.41% | 1,826,221 |
| Jun 20, 2025 | 19.00 | 20.54 | 19.00 | 19.72 | - | 3.35% | 4,366,916 |
| Jun 19, 2025 | 19.08 | 19.22 | 18.87 | 19.08 | - | - | 778,868 |
| Jun 18, 2025 | 19.79 | 19.79 | 18.82 | 19.08 | - | -3.20% | 2,381,725 |
| Jun 17, 2025 | 19.60 | 20.08 | 19.50 | 19.71 | - | 1.08% | 1,806,394 |
| Jun 16, 2025 | 19.00 | 19.91 | 18.52 | 19.50 | - | 2.79% | 2,016,132 |
| Jun 13, 2025 | 18.81 | 19.09 | 18.40 | 18.97 | - | -3.46% | 2,407,152 |
| Jun 12, 2025 | 19.61 | 20.20 | 19.12 | 19.65 | - | -0.15% | 2,633,874 |
| Jun 11, 2025 | 19.15 | 20.14 | 18.57 | 19.68 | - | 2.77% | 3,630,833 |
| Jun 10, 2025 | 17.86 | 19.40 | 17.86 | 19.15 | - | 7.40% | 3,370,132 |
| Jun 5, 2025 | 18.03 | 18.15 | 17.81 | 17.83 | - | -0.72% | 453,039 |
| Jun 4, 2025 | 17.94 | 18.17 | 17.50 | 17.96 | - | 0.11% | 1,812,982 |
| Jun 3, 2025 | 18.09 | 18.45 | 17.90 | 17.94 | - | -0.72% | 2,027,507 |
| Jun 2, 2025 | 18.56 | 19.69 | 17.96 | 18.07 | - | -0.33% | 7,915,086 |