Skip to main content
logo
Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.77
-0.42 (-2.76%)
Last updated: Sep 3, 2026, 4:39 PM GMT+3

IST:MAKIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202615.1515.3514.8315.1915.190.07%979,581
Sep 1, 202615.9215.9215.1815.1815.18-3.00%1,060,019
Aug 31, 202616.3016.3115.6515.6515.65-3.99%763,252
Aug 28, 202616.5017.5016.2616.3016.30-1.21%921,340
Aug 27, 202616.7216.8416.4816.5016.50-1.20%502,794
Aug 26, 202616.6016.9016.5916.7016.700.60%635,628
Aug 25, 202617.1817.1916.3616.6016.60-3.21%1,312,467
Aug 24, 202617.7017.7216.9817.1517.15-1.66%3,018,322
Aug 21, 202616.1917.6216.0217.4417.447.92%6,565,044
Aug 20, 202615.6016.3315.6016.1616.163.13%1,787,041
Aug 19, 202615.6215.7615.4815.6715.670.32%470,335
Aug 18, 202616.0816.0815.6215.6215.62-3.46%905,077
Aug 17, 202615.9816.3515.9316.1816.181.70%772,282
Aug 14, 202615.9016.1015.9015.9115.910.19%434,846
Aug 13, 202616.0316.1315.8715.8815.88-0.94%669,228
Aug 12, 202615.9816.2315.9016.0316.030.25%514,453
Aug 11, 202616.1216.2215.7815.9915.99-0.81%813,479
Aug 10, 202616.1616.3215.9016.1216.12-0.19%1,080,111
Aug 7, 202616.4016.4416.0016.1516.15-0.31%583,489
Aug 6, 202616.2616.4616.1616.2016.20-0.37%564,660
Aug 5, 202616.2916.5116.1916.2616.26-0.18%466,472
Aug 4, 202616.1416.3616.1116.2916.291.05%615,452
Aug 3, 202616.1116.8416.1116.1216.120.75%1,073,538
Jul 31, 202616.0316.2315.8616.0016.00-0.12%607,849
Jul 30, 202616.2616.4716.0216.0216.02-1.66%646,207
Jul 29, 202616.8016.8816.2916.2916.29-3.04%1,255,499
Jul 28, 202616.8517.2016.7716.8016.80-0.30%1,137,905
Jul 27, 202617.2817.3116.8516.8516.85-1.46%1,175,474
Jul 24, 202617.1417.3716.9817.1017.10-0.23%2,009,014
Jul 23, 202617.3317.4017.1317.1417.14-0.81%974,356
Jul 22, 202617.4217.4817.2017.2817.28-0.69%1,463,760
Jul 21, 202617.9918.1117.3817.4017.40-2.85%1,720,841
Jul 20, 202618.0118.1417.8617.9117.91-0.28%1,299,056
Jul 17, 202618.5018.5917.8217.9617.96-2.71%2,345,292
Jul 16, 202618.3018.8118.1218.4618.462.44%4,008,882
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