IST:MAKIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	15.19	15.25	14.61	14.61	14.61	-3.82%	628,677
Sep 2, 2026	15.15	15.35	14.83	15.19	15.19	0.07%	979,581
Sep 1, 2026	15.92	15.92	15.18	15.18	15.18	-3.00%	1,060,019
Aug 31, 2026	16.30	16.31	15.65	15.65	15.65	-3.99%	763,252
Aug 28, 2026	16.50	17.50	16.26	16.30	16.30	-1.21%	921,340
Aug 27, 2026	16.72	16.84	16.48	16.50	16.50	-1.20%	502,794
Aug 26, 2026	16.60	16.90	16.59	16.70	16.70	0.60%	635,628
Aug 25, 2026	17.18	17.19	16.36	16.60	16.60	-3.21%	1,312,467
Aug 24, 2026	17.70	17.72	16.98	17.15	17.15	-1.66%	3,018,322
Aug 21, 2026	16.19	17.62	16.02	17.44	17.44	7.92%	6,565,044
Aug 20, 2026	15.60	16.33	15.60	16.16	16.16	3.13%	1,787,041
Aug 19, 2026	15.62	15.76	15.48	15.67	15.67	0.32%	470,335
Aug 18, 2026	16.08	16.08	15.62	15.62	15.62	-3.46%	905,077
Aug 17, 2026	15.98	16.35	15.93	16.18	16.18	1.70%	772,282
Aug 14, 2026	15.90	16.10	15.90	15.91	15.91	0.19%	434,846
Aug 13, 2026	16.03	16.13	15.87	15.88	15.88	-0.94%	669,228
Aug 12, 2026	15.98	16.23	15.90	16.03	16.03	0.25%	514,453
Aug 11, 2026	16.12	16.22	15.78	15.99	15.99	-0.81%	813,479
Aug 10, 2026	16.16	16.32	15.90	16.12	16.12	-0.19%	1,080,111
Aug 7, 2026	16.40	16.44	16.00	16.15	16.15	-0.31%	583,489