Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey · Delayed Price · Currency is TRY 18.15
+1.15 (6.76%)
At close: Oct 31, 2025
IST:MAKIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.54 | 18.70 | 17.52 | 18.15 | 18.15 | 6.76% | 6,665,987 |
| Oct 30, 2025 | 16.75 | 17.07 | 16.75 | 17.00 | 17.00 | 1.49% | 782,882 |
| Oct 28, 2025 | 17.16 | 17.16 | 16.75 | 16.75 | 16.75 | -1.53% | 485,484 |
| Oct 27, 2025 | 17.04 | 17.23 | 16.98 | 17.01 | 17.01 | -0.70% | 416,961 |
| Oct 24, 2025 | 16.51 | 17.18 | 16.51 | 17.13 | 17.13 | 3.50% | 1,222,412 |
| Oct 23, 2025 | 16.61 | 16.77 | 16.51 | 16.55 | 16.55 | -0.36% | 355,212 |
| Oct 22, 2025 | 16.70 | 16.90 | 16.48 | 16.61 | 16.61 | -0.18% | 824,632 |
| Oct 21, 2025 | 16.59 | 16.64 | 16.44 | 16.64 | 16.64 | 0.85% | 332,201 |
| Oct 20, 2025 | 16.35 | 17.09 | 16.17 | 16.50 | 16.50 | 1.60% | 819,484 |
| Oct 17, 2025 | 16.08 | 16.35 | 15.76 | 16.24 | 16.24 | 1.12% | 746,867 |
| Oct 16, 2025 | 16.55 | 16.62 | 16.06 | 16.06 | 16.06 | -2.96% | 800,794 |
| Oct 15, 2025 | 16.32 | 16.58 | 16.02 | 16.55 | 16.55 | 2.35% | 785,814 |
| Oct 14, 2025 | 16.73 | 16.88 | 16.17 | 16.17 | 16.17 | -2.77% | 831,388 |
| Oct 13, 2025 | 17.33 | 17.33 | 16.63 | 16.63 | 16.63 | -4.04% | 670,231 |
| Oct 10, 2025 | 17.44 | 18.02 | 17.27 | 17.33 | 17.33 | -0.91% | 1,916,618 |
| Oct 9, 2025 | 17.71 | 17.92 | 17.37 | 17.49 | 17.49 | -1.19% | 1,456,053 |
| Oct 8, 2025 | 17.90 | 18.52 | 17.70 | 17.70 | 17.70 | -0.95% | 1,210,594 |
| Oct 7, 2025 | 17.85 | 18.38 | 17.83 | 17.87 | 17.87 | - | 807,121 |
| Oct 6, 2025 | 17.81 | 18.34 | 17.68 | 17.87 | 17.87 | 0.73% | 1,162,550 |
| Oct 3, 2025 | 17.95 | 18.01 | 17.68 | 17.74 | 17.74 | -0.39% | 449,224 |
| Oct 2, 2025 | 18.01 | 18.29 | 17.80 | 17.81 | 17.81 | -1.11% | 1,165,035 |
| Oct 1, 2025 | 18.39 | 18.39 | 17.72 | 18.01 | 18.01 | 0.61% | 1,131,732 |
| Sep 30, 2025 | 18.31 | 18.40 | 17.80 | 17.90 | 17.90 | -1.92% | 917,342 |
| Sep 29, 2025 | 19.01 | 19.05 | 18.20 | 18.25 | 18.25 | -4.00% | 1,188,694 |
| Sep 26, 2025 | 19.16 | 19.50 | 18.85 | 19.01 | 19.01 | -0.78% | 1,118,513 |
| Sep 25, 2025 | 19.22 | 19.84 | 19.13 | 19.16 | 19.16 | -0.36% | 1,305,163 |
| Sep 24, 2025 | 19.71 | 20.30 | 19.22 | 19.23 | 19.23 | -1.38% | 3,761,143 |
| Sep 23, 2025 | 19.80 | 20.26 | 19.37 | 19.50 | 19.50 | -3.37% | 2,346,242 |
| Sep 22, 2025 | 20.50 | 20.50 | 19.89 | 20.18 | 20.18 | 1.10% | 1,732,132 |
| Sep 19, 2025 | 19.09 | 20.34 | 19.09 | 19.96 | 19.96 | 4.56% | 3,704,613 |
| Sep 18, 2025 | 18.71 | 19.60 | 18.71 | 19.09 | 19.09 | 2.09% | 2,799,228 |
| Sep 17, 2025 | 18.92 | 18.98 | 18.70 | 18.70 | 18.70 | -1.16% | 772,072 |
| Sep 16, 2025 | 18.95 | 20.12 | 18.51 | 18.92 | 18.92 | -1.71% | 3,445,845 |
| Sep 15, 2025 | 17.71 | 19.28 | 17.55 | 19.25 | 19.25 | 8.57% | 2,339,248 |
| Sep 12, 2025 | 17.79 | 17.91 | 17.50 | 17.73 | 17.73 | -0.39% | 598,581 |
| Sep 11, 2025 | 18.26 | 18.47 | 17.58 | 17.80 | 17.80 | -2.20% | 785,075 |
| Sep 10, 2025 | 18.51 | 18.79 | 17.73 | 18.20 | 18.20 | -1.62% | 836,860 |
| Sep 9, 2025 | 18.45 | 18.69 | 18.37 | 18.50 | 18.50 | 0.71% | 914,501 |
| Sep 8, 2025 | 18.84 | 18.84 | 18.06 | 18.37 | 18.37 | -2.49% | 1,095,392 |
| Sep 5, 2025 | 19.25 | 19.56 | 18.81 | 18.84 | 18.84 | -1.87% | 1,100,812 |
| Sep 4, 2025 | 19.19 | 19.68 | 19.13 | 19.20 | 19.20 | 0.05% | 1,471,983 |
| Sep 3, 2025 | 19.22 | 19.65 | 18.80 | 19.19 | 19.19 | -0.83% | 4,488,627 |
| Sep 2, 2025 | 19.56 | 20.20 | 18.72 | 19.35 | 19.35 | -0.72% | 3,699,653 |
| Sep 1, 2025 | 19.30 | 19.55 | 19.07 | 19.49 | 19.49 | 2.04% | 820,742 |
| Aug 29, 2025 | 19.35 | 19.75 | 19.06 | 19.10 | 19.10 | -1.29% | 1,512,519 |
| Aug 28, 2025 | 19.96 | 20.06 | 19.35 | 19.35 | 19.35 | -3.06% | 1,502,924 |
| Aug 27, 2025 | 20.92 | 20.98 | 19.60 | 19.96 | 19.96 | -3.39% | 2,931,669 |
| Aug 26, 2025 | 20.82 | 20.82 | 20.28 | 20.66 | 20.66 | -1.34% | 1,836,641 |
| Aug 25, 2025 | 21.26 | 21.28 | 20.38 | 20.94 | 20.94 | -0.66% | 3,066,442 |
| Aug 22, 2025 | 21.44 | 21.54 | 21.04 | 21.08 | 21.08 | -1.50% | 944,480 |