Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey · Delayed Price · Currency is TRY 15.25
-0.12 (-0.78%)
At close: Jan 16, 2026
IST:MAKIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 15.37 | 15.47 | 15.17 | 15.25 | 15.25 | -0.78% | 457,776 |
| Jan 15, 2026 | 15.00 | 15.49 | 14.81 | 15.37 | 15.37 | 1.05% | 1,613,920 |
| Jan 14, 2026 | 15.55 | 15.63 | 15.16 | 15.21 | 15.21 | -0.98% | 1,451,837 |
| Jan 13, 2026 | 15.09 | 15.38 | 15.06 | 15.36 | 15.36 | 1.86% | 858,069 |
| Jan 12, 2026 | 14.95 | 15.21 | 14.94 | 15.08 | 15.08 | 0.87% | 1,126,511 |
| Jan 9, 2026 | 15.00 | 15.10 | 14.80 | 14.95 | 14.95 | -0.33% | 726,686 |
| Jan 8, 2026 | 15.02 | 15.08 | 14.64 | 15.00 | 15.00 | -0.13% | 1,117,962 |
| Jan 7, 2026 | 14.98 | 15.09 | 14.80 | 15.02 | 15.02 | 0.13% | 1,115,794 |
| Jan 6, 2026 | 15.00 | 15.18 | 14.95 | 15.00 | 15.00 | -0.13% | 1,266,647 |
| Jan 5, 2026 | 15.18 | 15.41 | 15.00 | 15.02 | 15.02 | -0.99% | 1,232,396 |
| Jan 2, 2026 | 14.97 | 15.28 | 14.97 | 15.17 | 15.17 | 1.47% | 666,766 |
| Dec 31, 2025 | 15.33 | 15.67 | 14.95 | 14.95 | 14.95 | -2.35% | 2,027,088 |
| Dec 30, 2025 | 15.54 | 15.62 | 15.07 | 15.31 | 15.31 | -1.54% | 1,078,112 |
| Dec 29, 2025 | 16.14 | 16.14 | 15.52 | 15.55 | 15.55 | -2.63% | 712,919 |
| Dec 26, 2025 | 16.39 | 16.40 | 15.86 | 15.97 | 15.97 | -2.86% | 895,324 |
| Dec 25, 2025 | 16.25 | 16.64 | 16.17 | 16.44 | 16.44 | 1.17% | 653,208 |
| Dec 24, 2025 | 16.30 | 16.49 | 16.16 | 16.25 | 16.25 | -0.12% | 306,705 |
| Dec 23, 2025 | 16.48 | 16.58 | 16.24 | 16.27 | 16.27 | -1.39% | 676,889 |
| Dec 22, 2025 | 16.94 | 17.24 | 16.41 | 16.50 | 16.50 | -2.48% | 718,816 |
| Dec 19, 2025 | 17.02 | 17.20 | 16.72 | 16.92 | 16.92 | 1.14% | 886,521 |
| Dec 18, 2025 | 16.65 | 16.98 | 16.47 | 16.73 | 16.73 | 0.18% | 540,716 |
| Dec 17, 2025 | 17.16 | 17.24 | 16.67 | 16.70 | 16.70 | -1.82% | 608,936 |
| Dec 16, 2025 | 17.17 | 17.34 | 16.80 | 17.01 | 17.01 | -0.93% | 546,383 |
| Dec 15, 2025 | 16.90 | 17.34 | 16.75 | 17.17 | 17.17 | 1.90% | 523,989 |
| Dec 12, 2025 | 17.20 | 17.29 | 16.80 | 16.85 | 16.85 | -2.03% | 576,489 |
| Dec 11, 2025 | 17.39 | 17.74 | 17.06 | 17.20 | 17.20 | 0.58% | 1,276,588 |
| Dec 10, 2025 | 17.12 | 17.45 | 17.00 | 17.10 | 17.10 | -0.12% | 541,434 |
| Dec 9, 2025 | 17.24 | 17.24 | 17.09 | 17.12 | 17.12 | -0.58% | 167,236 |
| Dec 8, 2025 | 17.06 | 17.60 | 17.06 | 17.22 | 17.22 | 1.00% | 688,150 |
| Dec 5, 2025 | 17.30 | 17.53 | 16.95 | 17.05 | 17.05 | -1.45% | 482,048 |
| Dec 4, 2025 | 17.19 | 17.87 | 17.10 | 17.30 | 17.30 | 0.58% | 1,092,742 |
| Dec 3, 2025 | 17.19 | 17.28 | 16.99 | 17.20 | 17.20 | 0.82% | 397,811 |
| Dec 2, 2025 | 16.45 | 17.25 | 16.33 | 17.06 | 17.06 | 3.65% | 1,204,757 |
| Dec 1, 2025 | 16.35 | 16.52 | 16.25 | 16.46 | 16.46 | 0.67% | 492,601 |
| Nov 28, 2025 | 16.64 | 16.77 | 16.19 | 16.35 | 16.35 | -1.74% | 450,069 |
| Nov 27, 2025 | 16.65 | 16.79 | 16.60 | 16.64 | 16.64 | -0.06% | 192,456 |
| Nov 26, 2025 | 16.71 | 16.88 | 16.64 | 16.65 | 16.65 | -0.30% | 220,053 |
| Nov 25, 2025 | 16.90 | 16.98 | 16.66 | 16.70 | 16.70 | -1.18% | 351,514 |
| Nov 24, 2025 | 17.25 | 17.25 | 16.80 | 16.90 | 16.90 | -0.88% | 395,215 |
| Nov 21, 2025 | 17.16 | 17.28 | 17.02 | 17.05 | 17.05 | -1.50% | 361,012 |
| Nov 20, 2025 | 17.31 | 17.62 | 17.15 | 17.31 | 17.31 | -0.63% | 1,253,290 |
| Nov 19, 2025 | 17.96 | 18.01 | 17.42 | 17.42 | 17.42 | -0.68% | 973,344 |
| Nov 18, 2025 | 17.60 | 18.18 | 17.41 | 17.54 | 17.54 | -0.34% | 1,147,143 |
| Nov 17, 2025 | 16.74 | 17.81 | 15.91 | 17.60 | 17.60 | 5.14% | 1,585,678 |
| Nov 14, 2025 | 16.85 | 16.88 | 16.61 | 16.74 | 16.74 | -0.30% | 234,784 |
| Nov 13, 2025 | 16.92 | 16.99 | 16.78 | 16.79 | 16.79 | -0.42% | 310,103 |
| Nov 12, 2025 | 17.05 | 17.21 | 16.79 | 16.86 | 16.86 | -1.11% | 272,643 |
| Nov 11, 2025 | 17.15 | 17.39 | 16.54 | 17.05 | 17.05 | -2.01% | 712,934 |
| Nov 10, 2025 | 17.67 | 17.67 | 17.38 | 17.40 | 17.40 | -1.14% | 460,132 |
| Nov 7, 2025 | 18.08 | 18.23 | 17.55 | 17.60 | 17.60 | -2.92% | 807,801 |