Skip to main content
logo
Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.02
-0.08 (-0.44%)
At close: Jul 14, 2026

IST:MAKIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202618.6718.7918.0218.0218.02-0.44%2,926,381
Jul 13, 202618.2418.8018.0118.1018.10-1.36%2,573,824
Jul 10, 202618.9619.0818.1818.3518.35-2.65%4,891,356
Jul 9, 202619.3019.8018.6218.8518.85-0.79%4,905,954
Jul 8, 202620.1820.3218.8619.0019.00-4.95%7,152,596
Jul 7, 202619.4320.6418.4619.9919.993.36%15,615,790
Jul 6, 202617.7519.3617.7519.3419.349.89%9,960,746
Jul 3, 202617.6017.9717.4917.6017.60-1,554,299
Jul 2, 202618.2518.5517.5517.6017.60-3.56%3,022,865
Jul 1, 202619.0519.1118.1218.2518.25-4.20%3,848,315
Jun 30, 202619.2320.3818.9319.0519.05-1.04%7,422,520
Jun 29, 202619.2419.7318.8119.2519.250.10%4,760,657
Jun 26, 202619.6719.8018.9919.2319.23-0.62%3,841,358
Jun 25, 202620.0220.4419.2419.3519.35-2.17%9,026,586
Jun 24, 202619.2520.2618.5619.7819.782.97%22,131,826
Jun 23, 202617.4019.2517.3119.2119.219.77%13,782,841
Jun 22, 202617.9218.3417.4617.5017.50-2.34%2,641,814
Jun 19, 202618.5618.5617.8217.9217.92-3.45%4,788,232
Jun 18, 202619.0420.9018.2218.5618.56-2.32%23,025,430
Jun 17, 202618.0019.0917.9919.0019.005.79%4,029,339
Jun 16, 202618.3418.4117.5317.9617.96-1.86%1,084,607
Jun 15, 202617.9518.5917.9418.3018.303.80%1,932,635
Jun 12, 202617.8818.5417.3717.6317.63-0.40%2,387,402
Jun 11, 202617.6018.2517.3817.7017.700.68%3,458,820
Jun 10, 202617.1018.6816.8417.5817.583.47%7,597,256
Jun 9, 202617.7018.3216.9916.9916.99-3.96%2,748,991
Jun 8, 202616.9419.1916.9417.6917.691.38%4,557,847
Jun 5, 202618.2218.6817.3317.4517.45-3.59%3,740,840
Jun 4, 202619.5919.7417.7618.1018.10-5.58%7,843,760
Jun 3, 202617.5019.1717.3219.1719.179.98%21,237,660
Jun 2, 202617.3317.6116.4717.4317.431.46%1,467,696
Jun 1, 202617.0517.5617.0517.1817.181.00%1,044,387
May 26, 202616.9717.0816.8017.0117.010.29%296,282
May 25, 202616.5217.1116.4516.9616.962.66%1,341,937
May 22, 202615.4416.8115.4416.5216.523.06%2,072,796
May 21, 202617.4017.7716.0316.0316.03-8.30%1,300,349
May 20, 202617.4417.9917.0817.4817.481.04%2,735,067
May 18, 202617.5917.9017.0317.3017.30-0.35%2,380,256
May 15, 202617.3517.5316.8017.3617.360.06%3,615,855
May 14, 202616.9917.4216.9717.3517.352.42%3,274,422
May 13, 202617.0617.4716.8816.9416.94-0.70%943,700
May 12, 202617.5717.5717.0617.0617.06-2.23%1,186,876
May 11, 202617.4817.8717.4517.4517.45-0.17%1,810,836
May 8, 202617.6517.7617.4117.4817.48-1.02%2,387,959
May 7, 202617.1318.1017.1317.6617.663.15%2,678,959
May 6, 202617.2017.9017.0317.1217.12-0.47%2,776,513
May 5, 202617.6017.9116.7217.2017.20-2.27%4,497,584
May 4, 202618.2918.2917.5217.6017.60-4.61%3,332,844
Apr 30, 202618.3519.3018.3518.4518.450.65%2,313,219
Apr 29, 202618.6018.8418.1418.3318.33-0.92%2,194,867