IST:MAKIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.10	13.23	13.00	13.03	13.03	-0.53%	986,698
Nov 12, 2026	13.79	13.79	13.03	13.10	13.10	0.31%	1,425,180
Nov 11, 2026	13.58	13.58	12.91	13.06	13.06	-2.17%	1,956,074
Nov 10, 2026	13.25	14.07	13.15	13.35	13.35	1.29%	5,028,135
Nov 9, 2026	12.25	13.34	12.25	13.18	13.18	7.94%	2,248,371
Nov 6, 2026	12.10	12.48	11.95	12.21	12.21	0.49%	407,911
Nov 5, 2026	12.21	12.64	12.10	12.15	12.15	-0.33%	951,458
Nov 4, 2026	11.99	12.60	11.95	12.19	12.19	2.96%	625,942
Nov 3, 2026	11.91	11.94	11.49	11.84	11.84	0.25%	467,713
Nov 2, 2026	11.68	12.00	11.34	11.81	11.81	1.29%	453,355
Oct 30, 2026	11.93	12.03	11.61	11.66	11.66	-2.26%	480,049
Oct 28, 2026	12.01	12.19	11.90	11.93	11.93	-0.83%	164,639
Oct 27, 2026	11.85	12.48	11.75	12.03	12.03	0.75%	635,212
Oct 26, 2026	11.77	12.03	11.71	11.94	11.94	1.36%	529,886
Oct 23, 2026	12.05	12.40	11.23	11.78	11.78	-2.24%	1,157,410
Oct 22, 2026	12.60	12.60	11.99	12.05	12.05	-1.79%	665,441
Oct 21, 2026	12.97	12.97	12.09	12.27	12.27	-3.99%	1,005,702
Oct 20, 2026	12.56	13.75	12.54	12.78	12.78	2.24%	3,815,395
Oct 19, 2026	13.10	13.65	12.45	12.50	12.50	-3.25%	1,867,764
Oct 16, 2026	12.30	13.16	12.13	12.92	12.92	-1.15%	1,462,560
Oct 15, 2026	12.42	13.34	12.23	13.07	13.07	5.23%	1,407,133
Oct 14, 2026	12.81	12.91	12.38	12.42	12.42	-3.80%	635,685
Oct 13, 2026	13.24	13.24	12.86	12.91	12.91	-2.20%	552,775
Oct 12, 2026	13.81	13.82	12.98	13.20	13.20	-3.37%	431,099
Oct 9, 2026	13.27	13.90	13.27	13.66	13.66	2.94%	936,245
Oct 8, 2026	13.60	14.10	12.92	13.27	13.27	-2.14%	1,151,488
Oct 7, 2026	13.76	14.74	13.26	13.56	13.56	-1.31%	1,550,525
Oct 6, 2026	14.08	14.18	13.72	13.74	13.74	-2.41%	1,371,443
Oct 5, 2026	12.84	14.08	12.83	14.08	14.08	9.83%	2,382,905
Oct 2, 2026	12.30	12.82	12.30	12.82	12.82	4.65%	495,567
Oct 1, 2026	11.84	12.48	11.40	12.25	12.25	3.46%	1,857,493
Sep 30, 2026	13.15	13.79	11.84	11.84	11.84	-9.96%	3,058,311
Sep 29, 2026	13.27	14.35	13.15	13.15	13.15	-0.83%	2,226,597
Sep 28, 2026	14.12	14.14	12.80	13.26	13.26	-5.01%	974,669
Sep 25, 2026	12.75	14.02	12.75	13.96	13.96	9.49%	5,234,847
Sep 24, 2026	12.70	13.00	12.15	12.75	12.75	-1.92%	580,201
Sep 23, 2026	12.50	13.49	12.50	13.00	13.00	4.42%	2,774,027
Sep 22, 2026	12.31	12.72	12.05	12.45	12.45	1.14%	502,301
Sep 21, 2026	12.70	12.76	11.70	12.31	12.31	-2.61%	749,131
Sep 18, 2026	12.91	13.32	12.30	12.64	12.64	-5.03%	693,743
Sep 17, 2026	13.35	14.39	12.98	13.31	13.31	1.60%	1,628,128
Sep 16, 2026	14.06	14.06	12.69	13.10	13.10	-6.16%	1,051,503
Sep 15, 2026	14.30	14.36	13.96	13.96	13.96	-2.10%	787,681
Sep 14, 2026	14.62	14.65	14.02	14.26	14.26	-2.46%	1,116,922
Sep 11, 2026	14.70	14.94	14.46	14.62	14.62	-0.14%	610,331
Sep 10, 2026	15.02	15.03	14.64	14.64	14.64	-2.53%	774,807
Sep 9, 2026	14.84	15.19	14.80	15.02	15.02	1.28%	901,109
Sep 8, 2026	14.83	14.89	14.73	14.83	14.83	0.07%	635,266
Sep 7, 2026	14.81	15.08	14.81	14.82	14.82	0.14%	659,017
Sep 4, 2026	14.61	15.10	14.52	14.80	14.80	1.30%	673,406