Skip to main content
logo
Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.51
-0.55 (-3.42%)
At close: Mar 27, 2026

IST:MAKIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.0216.0915.5115.5115.51-3.42%1,428,503
Mar 26, 202617.7017.9816.0616.0616.06-4.74%6,530,272
Mar 25, 202615.3516.8615.3516.8616.869.98%1,976,783
Mar 24, 202615.2515.4714.6715.3315.330.79%6,329,373
Mar 23, 202615.1915.3214.7715.2115.210.07%789,207
Mar 19, 202615.4315.4615.1315.2015.20-1.75%356,356
Mar 18, 202616.0416.0515.4715.4715.47-3.01%746,121
Mar 17, 202616.1116.2415.8415.9515.95-0.62%647,748
Mar 16, 202616.6416.6715.9916.0516.05-3.89%633,549
Mar 13, 202616.6016.8816.1616.7016.700.60%772,622
Mar 12, 202616.9717.0216.4516.6016.60-1.48%695,264
Mar 11, 202616.5117.1416.2516.8516.852.12%1,238,254
Mar 10, 202615.6516.5515.6516.5016.505.63%1,135,590
Mar 9, 202615.4515.7415.2015.6215.620.39%611,091
Mar 6, 202615.4215.6315.1115.5615.560.97%782,987
Mar 5, 202615.0415.6415.0415.4115.412.05%690,757
Mar 4, 202615.3815.5715.0115.1015.10-0.92%542,081
Mar 3, 202615.4915.6215.0515.2415.241.87%1,788,909
Mar 2, 202614.2615.0114.2214.9614.96-2.22%1,151,422
Feb 27, 202615.7815.8315.1815.3015.30-2.36%639,715
Feb 26, 202616.0716.0815.5015.6715.670.58%486,145
Feb 25, 202615.9515.9915.3715.5815.58-1.83%610,182
Feb 24, 202615.8216.0815.6615.8715.870.51%550,798
Feb 23, 202616.3516.4715.7915.7915.79-1.07%1,045,947
Feb 20, 202615.8516.4015.6915.9615.961.27%823,968
Feb 19, 202616.9317.0715.7215.7615.76-6.52%1,168,297
Feb 18, 202617.3217.5916.8516.8616.86-2.71%2,669,521
Feb 17, 202617.5017.8516.6417.3317.33-0.69%3,074,294
Feb 16, 202617.2317.6917.1517.4517.453.44%3,071,583
Feb 13, 202616.6416.9216.5816.8716.871.38%1,237,436
Feb 12, 202616.4116.7016.4116.6416.641.28%678,045
Feb 11, 202616.6416.7716.4316.4316.43-1.26%501,813
Feb 10, 202616.9517.0516.5016.6416.64-1.54%1,157,966
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