Skip to main content
logo
Makina Takim Endüstrisi A.S. (IST:MAKTK)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.17
-1.32 (-9.11%)
Last updated: Mar 2, 2026, 12:10 PM GMT+3

IST:MAKTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202613.4713.6113.1513.17--9.11%1,670,454
Feb 27, 202614.9415.3214.4214.4914.49-3.01%5,139,552
Feb 26, 202615.1715.3314.7514.9414.94-1.06%4,681,999
Feb 25, 202615.7415.9015.0215.1015.10-3.88%4,688,938
Feb 24, 202615.8416.1015.6015.7115.71-0.82%2,981,594
Feb 23, 202616.2216.5015.6215.8415.84-1.61%3,214,101
Feb 20, 202615.5016.4415.5016.1016.103.87%8,004,229
Feb 19, 202616.6416.7915.4015.5015.50-6.85%7,105,344
Feb 18, 202617.0317.2616.4516.6416.64-2.29%5,672,030
Feb 17, 202617.4017.7416.9817.0317.03-1.39%7,090,673
Feb 16, 202617.3017.6017.1417.2717.270.06%6,739,929
Feb 13, 202617.1517.3016.7317.2617.261.23%5,902,415
Feb 12, 202616.5517.3716.5517.0517.053.02%9,081,063
Feb 11, 202616.7717.2116.4816.5516.55-1.43%6,475,886
Feb 10, 202617.0517.3516.6516.7916.79-1.35%6,425,335
Feb 9, 202616.0117.3215.9617.0217.024.67%9,597,464
Feb 6, 202616.6516.8316.0416.2616.26-2.34%3,746,010
Feb 5, 202617.0217.3516.4416.6516.65-2.17%4,763,919
Feb 4, 202617.2817.3416.9117.0217.02-1.62%5,172,871
Feb 3, 202616.6317.7316.4617.3017.304.03%8,477,297
Feb 2, 202616.9417.9216.5516.6316.63-3.98%8,752,796
Jan 30, 202616.8518.2916.8217.3217.322.79%18,547,980
Jan 29, 202616.4017.4315.8316.8516.852.74%14,175,600
Jan 28, 202616.6317.5016.2716.4016.40-0.91%23,047,840
Jan 27, 202615.0716.5515.0716.5516.559.97%17,457,886
Jan 26, 202615.3515.3515.0115.0515.05-2.02%3,821,098
Jan 23, 202615.1115.6715.0915.3615.360.26%5,427,258
Jan 22, 202614.8415.5014.7815.3215.324.22%6,472,625
Jan 21, 202615.5015.7114.7014.7014.70-5.16%7,317,014
Jan 20, 202616.3016.5415.1115.5015.500.13%17,065,640
Jan 19, 202614.1515.4814.1515.4815.489.94%13,279,060
Jan 16, 202614.1814.4313.9814.0814.08-0.42%3,859,023
Jan 15, 202613.9914.2513.9214.1414.141.22%3,037,049
Jan 14, 202614.6114.6213.9713.9713.97-3.92%3,925,819
Jan 13, 202614.0814.7314.0814.5414.542.39%7,011,101
Jan 12, 202614.1714.3713.9314.2014.200.21%5,446,836
Jan 9, 202614.5014.6114.1714.1714.17-2.01%3,957,316
Jan 8, 202614.5014.6014.1514.4614.46-0.28%3,418,332
Jan 7, 202614.6514.8914.3414.5014.50-0.48%5,475,001
Jan 6, 202614.8014.9014.4214.5714.57-1.55%7,701,166
Jan 5, 202615.5015.6314.7414.8014.80-4.52%8,675,003
Jan 2, 202615.5016.3115.3015.5015.500.32%8,956,755
Dec 31, 202516.1216.9415.3215.4515.45-2.83%14,163,358
Dec 30, 202515.5016.6115.1515.9015.905.30%34,836,430
Dec 29, 202513.9615.1013.8215.1015.109.98%16,336,470
Dec 26, 202513.4414.1513.2013.7313.732.16%7,208,607
Dec 25, 202513.4913.8713.3413.4413.441.51%3,545,800
Dec 24, 202513.1513.9613.0113.2413.240.68%6,804,373
Dec 23, 202513.4913.5513.1013.1513.15-2.59%3,782,624
Dec 22, 202513.2214.2313.2213.5013.502.12%12,186,380