Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey · Delayed Price · Currency is TRY 12.75
-0.25 (-1.92%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:MAKIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 16.26 | 16.46 | 16.16 | 16.20 | 16.20 | -0.37% | 564,660 |
| Aug 5, 2026 | 16.29 | 16.51 | 16.19 | 16.26 | 16.26 | -0.18% | 466,472 |
| Aug 4, 2026 | 16.14 | 16.36 | 16.11 | 16.29 | 16.29 | 1.05% | 615,452 |
| Aug 3, 2026 | 16.11 | 16.84 | 16.11 | 16.12 | 16.12 | 0.75% | 1,073,538 |
| Jul 31, 2026 | 16.03 | 16.23 | 15.86 | 16.00 | 16.00 | -0.12% | 607,849 |
| Jul 30, 2026 | 16.26 | 16.47 | 16.02 | 16.02 | 16.02 | -1.66% | 646,207 |
| Jul 29, 2026 | 16.80 | 16.88 | 16.29 | 16.29 | 16.29 | -3.04% | 1,255,499 |
| Jul 28, 2026 | 16.85 | 17.20 | 16.77 | 16.80 | 16.80 | -0.30% | 1,137,905 |
| Jul 27, 2026 | 17.28 | 17.31 | 16.85 | 16.85 | 16.85 | -1.46% | 1,175,474 |
| Jul 24, 2026 | 17.14 | 17.37 | 16.98 | 17.10 | 17.10 | -0.23% | 2,009,014 |
| Jul 23, 2026 | 17.33 | 17.40 | 17.13 | 17.14 | 17.14 | -0.81% | 974,356 |
| Jul 22, 2026 | 17.42 | 17.48 | 17.20 | 17.28 | 17.28 | -0.69% | 1,463,760 |
| Jul 21, 2026 | 17.99 | 18.11 | 17.38 | 17.40 | 17.40 | -2.85% | 1,720,841 |
| Jul 20, 2026 | 18.01 | 18.14 | 17.86 | 17.91 | 17.91 | -0.28% | 1,299,056 |
| Jul 17, 2026 | 18.50 | 18.59 | 17.82 | 17.96 | 17.96 | -2.71% | 2,345,292 |