Skip to main content
logo
Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.90
+0.50 (3.05%)
At close: Feb 9, 2026

IST:MAKIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202616.4017.0416.4016.9016.903.05%1,204,765
Feb 6, 202616.6116.7416.1916.4016.40-1.03%821,283
Feb 5, 202616.4617.0516.3716.5716.570.67%1,687,762
Feb 4, 202616.5117.0516.4416.4616.460.73%1,462,588
Feb 3, 202616.4316.7516.1016.3416.34-0.67%677,438
Feb 2, 202616.2516.6715.6616.4516.451.23%741,855
Jan 30, 202616.7916.8016.1616.2516.25-2.52%1,061,760
Jan 29, 202616.9017.1616.6716.6716.67-1.36%1,012,836
Jan 28, 202616.8217.0116.6416.9016.900.48%883,546
Jan 27, 202617.0017.0116.5016.8216.82-1.06%1,097,514
Jan 26, 202616.3517.0616.0717.0017.003.98%1,654,543
Jan 23, 202616.4016.4916.1316.3516.35-0.18%941,122
Jan 22, 202615.6316.3815.6316.3816.384.80%1,316,040
Jan 21, 202615.5816.0315.5815.6315.630.32%1,047,219
Jan 20, 202615.7615.9715.3915.5815.58-0.32%1,098,087
Jan 19, 202615.2515.8015.2515.6315.632.49%1,021,001
Jan 16, 202615.3715.4715.1715.2515.25-0.78%457,776
Jan 15, 202615.0015.4914.8115.3715.371.05%1,613,920
Jan 14, 202615.5515.6315.1615.2115.21-0.98%1,451,837
Jan 13, 202615.0915.3815.0615.3615.361.86%858,069
Jan 12, 202614.9515.2114.9415.0815.080.87%1,126,511
Jan 9, 202615.0015.1014.8014.9514.95-0.33%726,686
Jan 8, 202615.0215.0814.6415.0015.00-0.13%1,117,962
Jan 7, 202614.9815.0914.8015.0215.020.13%1,115,794
Jan 6, 202615.0015.1814.9515.0015.00-0.13%1,266,647
Jan 5, 202615.1815.4115.0015.0215.02-0.99%1,232,396
Jan 2, 202614.9715.2814.9715.1715.171.47%666,766
Dec 31, 202515.3315.6714.9514.9514.95-2.35%2,027,088
Dec 30, 202515.5415.6215.0715.3115.31-1.54%1,078,112
Dec 29, 202516.1416.1415.5215.5515.55-2.63%712,919
Dec 26, 202516.3916.4015.8615.9715.97-2.86%895,324
Dec 25, 202516.2516.6416.1716.4416.441.17%653,208
Dec 24, 202516.3016.4916.1616.2516.25-0.12%306,705
Dec 23, 202516.4816.5816.2416.2716.27-1.39%676,889
Dec 22, 202516.9417.2416.4116.5016.50-2.48%718,816
Dec 19, 202517.0217.2016.7216.9216.921.14%886,521
Dec 18, 202516.6516.9816.4716.7316.730.18%540,716
Dec 17, 202517.1617.2416.6716.7016.70-1.82%608,936
Dec 16, 202517.1717.3416.8017.0117.01-0.93%546,383
Dec 15, 202516.9017.3416.7517.1717.171.90%523,989
Dec 12, 202517.2017.2916.8016.8516.85-2.03%576,489
Dec 11, 202517.3917.7417.0617.2017.200.58%1,276,588
Dec 10, 202517.1217.4517.0017.1017.10-0.12%541,434
Dec 9, 202517.2417.2417.0917.1217.12-0.58%167,236
Dec 8, 202517.0617.6017.0617.2217.221.00%688,150
Dec 5, 202517.3017.5316.9517.0517.05-1.45%482,048
Dec 4, 202517.1917.8717.1017.3017.300.58%1,092,742
Dec 3, 202517.1917.2816.9917.2017.200.82%397,811
Dec 2, 202516.4517.2516.3317.0617.063.65%1,204,757
Dec 1, 202516.3516.5216.2516.4616.460.67%492,601