IST:MAKIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.65	17.76	17.41	17.48	17.48	-1.02%	2,387,959
May 7, 2026	17.13	18.10	17.13	17.66	17.66	3.15%	2,678,959
May 6, 2026	17.20	17.90	17.03	17.12	17.12	-0.47%	2,776,513
May 5, 2026	17.60	17.91	16.72	17.20	17.20	-2.27%	4,497,584
May 4, 2026	18.29	18.29	17.52	17.60	17.60	-4.61%	3,332,844
Apr 30, 2026	18.35	19.30	18.35	18.45	18.45	0.65%	2,313,219
Apr 29, 2026	18.60	18.84	18.14	18.33	18.33	-0.92%	2,194,867
Apr 28, 2026	19.05	19.79	18.10	18.50	18.50	-2.37%	4,511,371
Apr 27, 2026	19.75	19.97	18.95	18.95	18.95	-4.10%	3,794,101
Apr 24, 2026	19.80	20.42	19.08	19.76	19.76	0.05%	3,979,696
Apr 22, 2026	19.25	20.44	18.62	19.75	19.75	4.50%	8,426,555
Apr 21, 2026	18.59	19.28	18.59	18.90	18.90	1.67%	3,406,952
Apr 20, 2026	18.51	19.25	18.43	18.59	18.59	0.43%	3,126,777
Apr 17, 2026	17.89	19.02	17.89	18.51	18.51	1.70%	2,415,155
Apr 16, 2026	18.81	19.11	18.10	18.20	18.20	-3.09%	2,884,570
Apr 15, 2026	19.30	19.56	18.50	18.78	18.78	-1.52%	6,903,726
Apr 14, 2026	18.50	19.56	18.50	19.07	19.07	5.18%	9,900,861
Apr 13, 2026	16.67	18.34	16.59	18.13	18.13	6.65%	7,734,192
Apr 10, 2026	16.71	17.13	16.71	17.00	17.00	1.55%	1,999,319
Apr 9, 2026	16.72	16.94	16.68	16.74	16.74	-0.30%	1,416,266
Apr 8, 2026	17.09	17.17	16.74	16.79	16.79	2.25%	1,930,834
Apr 7, 2026	17.15	17.35	16.30	16.42	16.42	-3.41%	3,012,686
Apr 6, 2026	17.77	17.84	16.80	17.00	17.00	-2.35%	5,106,087
Apr 3, 2026	17.57	18.18	17.30	17.41	17.41	0.35%	7,543,375
Apr 2, 2026	16.62	17.39	16.06	17.35	17.35	3.83%	4,963,078
Apr 1, 2026	15.63	16.88	15.63	16.71	16.71	6.91%	3,043,237
Mar 31, 2026	15.50	15.69	15.40	15.63	15.63	0.84%	619,174
Mar 30, 2026	15.60	16.10	15.46	15.50	15.50	-0.06%	652,217
Mar 27, 2026	16.02	16.09	15.51	15.51	15.51	-3.42%	1,428,503
Mar 26, 2026	17.70	17.98	16.06	16.06	16.06	-4.74%	6,530,272
Mar 25, 2026	15.35	16.86	15.35	16.86	16.86	9.98%	1,976,783
Mar 24, 2026	15.25	15.47	14.67	15.33	15.33	0.79%	6,329,373
Mar 23, 2026	15.19	15.32	14.77	15.21	15.21	0.07%	789,207
Mar 19, 2026	15.43	15.46	15.13	15.20	15.20	-1.75%	356,356
Mar 18, 2026	16.04	16.05	15.47	15.47	15.47	-3.01%	746,121
Mar 17, 2026	16.11	16.24	15.84	15.95	15.95	-0.62%	647,748
Mar 16, 2026	16.64	16.67	15.99	16.05	16.05	-3.89%	633,549
Mar 13, 2026	16.60	16.88	16.16	16.70	16.70	0.60%	772,622
Mar 12, 2026	16.97	17.02	16.45	16.60	16.60	-1.48%	695,264
Mar 11, 2026	16.51	17.14	16.25	16.85	16.85	2.12%	1,238,254
Mar 10, 2026	15.65	16.55	15.65	16.50	16.50	5.63%	1,135,590
Mar 9, 2026	15.45	15.74	15.20	15.62	15.62	0.39%	611,091
Mar 6, 2026	15.42	15.63	15.11	15.56	15.56	0.97%	782,987
Mar 5, 2026	15.04	15.64	15.04	15.41	15.41	2.05%	690,757
Mar 4, 2026	15.38	15.57	15.01	15.10	15.10	-0.92%	542,081
Mar 3, 2026	15.49	15.62	15.05	15.24	15.24	1.87%	1,788,909
Mar 2, 2026	14.26	15.01	14.22	14.96	14.96	-2.22%	1,151,422
Feb 27, 2026	15.78	15.83	15.18	15.30	15.30	-2.36%	639,715
Feb 26, 2026	16.07	16.08	15.50	15.67	15.67	0.58%	486,145
Feb 25, 2026	15.95	15.99	15.37	15.58	15.58	-1.83%	610,182