Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey · Delayed Price · Currency is TRY 19.59
+0.34 (1.77%)
Last updated: Sep 16, 2025, 10:27 AM GMT+3
IST:MAKIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.92 | 18.98 | 18.70 | 18.70 | - | -1.16% | 772,072 |
| Sep 16, 2025 | 18.95 | 20.12 | 18.51 | 18.92 | - | -1.71% | 3,445,845 |
| Sep 15, 2025 | 17.71 | 19.28 | 17.55 | 19.25 | - | 8.57% | 2,339,248 |
| Sep 12, 2025 | 17.79 | 17.91 | 17.50 | 17.73 | - | -0.39% | 598,581 |
| Sep 11, 2025 | 18.26 | 18.47 | 17.58 | 17.80 | - | -2.20% | 785,075 |
| Sep 10, 2025 | 18.51 | 18.79 | 17.73 | 18.20 | - | -1.62% | 836,860 |
| Sep 9, 2025 | 18.45 | 18.69 | 18.37 | 18.50 | - | 0.71% | 914,501 |
| Sep 8, 2025 | 18.84 | 18.84 | 18.06 | 18.37 | - | -2.49% | 1,095,392 |
| Sep 5, 2025 | 19.25 | 19.56 | 18.81 | 18.84 | - | -1.87% | 1,100,812 |
| Sep 4, 2025 | 19.19 | 19.68 | 19.13 | 19.20 | - | 0.05% | 1,471,983 |
| Sep 3, 2025 | 19.22 | 19.65 | 18.80 | 19.19 | - | -0.83% | 4,488,627 |
| Sep 2, 2025 | 19.56 | 20.20 | 18.72 | 19.35 | - | -0.72% | 3,699,653 |
| Sep 1, 2025 | 19.30 | 19.55 | 19.07 | 19.49 | - | 2.04% | 820,742 |
| Aug 29, 2025 | 19.35 | 19.75 | 19.06 | 19.10 | - | -1.29% | 1,512,519 |
| Aug 28, 2025 | 19.96 | 20.06 | 19.35 | 19.35 | - | -3.06% | 1,502,924 |
| Aug 27, 2025 | 20.92 | 20.98 | 19.60 | 19.96 | - | -3.39% | 2,931,669 |
| Aug 26, 2025 | 20.82 | 20.82 | 20.28 | 20.66 | - | -1.34% | 1,836,641 |
| Aug 25, 2025 | 21.26 | 21.28 | 20.38 | 20.94 | - | -0.66% | 3,066,442 |
| Aug 22, 2025 | 21.44 | 21.54 | 21.04 | 21.08 | - | -1.50% | 944,480 |
| Aug 21, 2025 | 21.32 | 21.76 | 21.00 | 21.40 | - | 0.38% | 2,762,333 |
| Aug 20, 2025 | 22.12 | 22.26 | 21.22 | 21.32 | - | -3.62% | 1,656,419 |
| Aug 19, 2025 | 22.18 | 22.58 | 21.50 | 22.12 | - | 0.27% | 2,790,989 |
| Aug 18, 2025 | 22.62 | 22.98 | 21.62 | 22.06 | - | -0.72% | 2,123,558 |
| Aug 15, 2025 | 21.32 | 22.48 | 20.96 | 22.22 | - | 5.61% | 3,391,751 |
| Aug 14, 2025 | 22.12 | 22.44 | 21.04 | 21.04 | - | -4.80% | 2,386,291 |
| 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 |