IST:MAKTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.82	12.90	12.26	12.42	12.42	-2.82%	2,071,736
Mar 26, 2026	12.97	13.20	12.68	12.78	12.78	-1.84%	2,241,642
Mar 25, 2026	13.12	13.51	13.00	13.02	13.02	-0.08%	2,858,418
Mar 24, 2026	13.34	13.50	13.00	13.03	13.03	-2.32%	2,363,709
Mar 23, 2026	13.08	13.42	12.49	13.34	13.34	0.15%	4,902,028
Mar 19, 2026	13.33	13.49	13.22	13.32	13.32	-1.04%	1,148,153
Mar 18, 2026	13.56	14.03	13.36	13.46	13.46	0.15%	2,871,085
Mar 17, 2026	13.10	13.47	13.10	13.44	13.44	2.44%	2,132,594
Mar 16, 2026	13.17	13.35	12.95	13.12	13.12	-0.15%	2,348,899
Mar 13, 2026	13.62	13.64	13.07	13.14	13.14	-3.52%	2,985,946
Mar 12, 2026	13.82	14.00	13.62	13.62	13.62	-1.23%	2,238,937
Mar 11, 2026	13.91	14.40	13.65	13.79	13.79	-0.86%	3,124,103
Mar 10, 2026	13.42	14.24	13.34	13.91	13.91	6.59%	5,218,248
Mar 9, 2026	13.30	13.49	12.83	13.05	13.05	-7.38%	7,095,908
Mar 6, 2026	14.52	15.12	14.02	14.09	14.09	-4.47%	3,605,560
Mar 5, 2026	14.06	14.93	14.01	14.75	14.75	5.73%	5,571,396
Mar 4, 2026	13.56	14.16	13.51	13.95	13.95	2.95%	3,863,778
Mar 3, 2026	13.51	14.36	13.34	13.55	13.55	-0.66%	5,099,081
Mar 2, 2026	13.05	13.66	13.05	13.64	13.64	-5.87%	9,323,648
Feb 27, 2026	14.94	15.32	14.42	14.49	14.49	-3.01%	5,139,552
Feb 26, 2026	15.17	15.33	14.75	14.94	14.94	-1.06%	4,681,999
Feb 25, 2026	15.74	15.90	15.02	15.10	15.10	-3.88%	4,688,938
Feb 24, 2026	15.84	16.10	15.60	15.71	15.71	-0.82%	2,981,594
Feb 23, 2026	16.22	16.50	15.62	15.84	15.84	-1.61%	3,214,101
Feb 20, 2026	15.50	16.44	15.50	16.10	16.10	3.87%	8,004,229
Feb 19, 2026	16.64	16.79	15.40	15.50	15.50	-6.85%	7,105,344
Feb 18, 2026	17.03	17.26	16.45	16.64	16.64	-2.29%	5,672,030
Feb 17, 2026	17.40	17.74	16.98	17.03	17.03	-1.39%	7,090,673
Feb 16, 2026	17.30	17.60	17.14	17.27	17.27	0.06%	6,739,929
Feb 13, 2026	17.15	17.30	16.73	17.26	17.26	1.23%	5,902,415
Feb 12, 2026	16.55	17.37	16.55	17.05	17.05	3.02%	9,081,063
Feb 11, 2026	16.77	17.21	16.48	16.55	16.55	-1.43%	6,475,886
Feb 10, 2026	17.05	17.35	16.65	16.79	16.79	-1.35%	6,425,335
Feb 9, 2026	16.01	17.32	15.96	17.02	17.02	4.67%	9,597,464
Feb 6, 2026	16.65	16.83	16.04	16.26	16.26	-2.34%	3,746,010
Feb 5, 2026	17.02	17.35	16.44	16.65	16.65	-2.17%	4,763,919
Feb 4, 2026	17.28	17.34	16.91	17.02	17.02	-1.62%	5,172,871
Feb 3, 2026	16.63	17.73	16.46	17.30	17.30	4.03%	8,477,297
Feb 2, 2026	16.94	17.92	16.55	16.63	16.63	-3.98%	8,752,796
Jan 30, 2026	16.85	18.29	16.82	17.32	17.32	2.79%	18,547,980
Jan 29, 2026	16.40	17.43	15.83	16.85	16.85	2.74%	14,175,600
Jan 28, 2026	16.63	17.50	16.27	16.40	16.40	-0.91%	23,047,840
Jan 27, 2026	15.07	16.55	15.07	16.55	16.55	9.97%	17,457,886
Jan 26, 2026	15.35	15.35	15.01	15.05	15.05	-2.02%	3,821,098
Jan 23, 2026	15.11	15.67	15.09	15.36	15.36	0.26%	5,427,258
Jan 22, 2026	14.84	15.50	14.78	15.32	15.32	4.22%	6,472,625
Jan 21, 2026	15.50	15.71	14.70	14.70	14.70	-5.16%	7,317,014
Jan 20, 2026	16.30	16.54	15.11	15.50	15.50	0.13%	17,065,640
Jan 19, 2026	14.15	15.48	14.15	15.48	15.48	9.94%	13,279,060
Jan 16, 2026	14.18	14.43	13.98	14.08	14.08	-0.42%	3,859,023