Skip to main content
logo
Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.06
+1.63 (9.35%)
Last updated: Jun 3, 2026, 4:10 PM GMT+3

IST:MAKIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202617.5019.1717.3219.06-9.35%17,779,761
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
Apr 28, 202619.0519.7918.1018.5018.50-2.37%4,511,371
Apr 27, 202619.7519.9718.9518.9518.95-4.10%3,794,101
Apr 24, 202619.8020.4219.0819.7619.760.05%3,979,696
Apr 22, 202619.2520.4418.6219.7519.754.50%8,426,555
Apr 21, 202618.5919.2818.5918.9018.901.67%3,406,952
Apr 20, 202618.5119.2518.4318.5918.590.43%3,126,777
Apr 17, 202617.8919.0217.8918.5118.511.70%2,415,155
Apr 16, 202618.8119.1118.1018.2018.20-3.09%2,884,570
Apr 15, 202619.3019.5618.5018.7818.78-1.52%6,903,726
Apr 14, 202618.5019.5618.5019.0719.075.18%9,900,861
Apr 13, 202616.6718.3416.5918.1318.136.65%7,734,192
Apr 10, 202616.7117.1316.7117.0017.001.55%1,999,319
Apr 9, 202616.7216.9416.6816.7416.74-0.30%1,416,266
Apr 8, 202617.0917.1716.7416.7916.792.25%1,930,834
Apr 7, 202617.1517.3516.3016.4216.42-3.41%3,012,686
Apr 6, 202617.7717.8416.8017.0017.00-2.35%5,106,087
Apr 3, 202617.5718.1817.3017.4117.410.35%7,543,375
Apr 2, 202616.6217.3916.0617.3517.353.83%4,963,078
Apr 1, 202615.6316.8815.6316.7116.716.91%3,043,237
Mar 31, 202615.5015.6915.4015.6315.630.84%619,174
Mar 30, 202615.6016.1015.4615.5015.50-0.06%652,217
Mar 27, 202616.0216.0915.5115.5115.51-3.42%1,428,503
Mar 26, 202617.7017.9816.0616.0616.06-4.74%6,530,272
Mar 25, 202615.3516.8615.3516.8616.869.98%1,976,783
Mar 24, 202615.2515.4714.6715.3315.330.79%6,329,373
Mar 23, 202615.1915.3214.7715.2115.210.07%789,207
Mar 19, 202615.4315.4615.1315.2015.20-1.75%356,356
Mar 18, 202616.0416.0515.4715.4715.47-3.01%746,121
Mar 17, 202616.1116.2415.8415.9515.95-0.62%647,748