IST:MAKTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	14.18	14.43	13.98	14.08	14.08	-0.42%	3,859,023
Jan 15, 2026	13.99	14.25	13.92	14.14	14.14	1.22%	3,037,049
Jan 14, 2026	14.61	14.62	13.97	13.97	13.97	-3.92%	3,925,819
Jan 13, 2026	14.08	14.73	14.08	14.54	14.54	2.39%	7,011,101
Jan 12, 2026	14.17	14.37	13.93	14.20	14.20	0.21%	5,446,836
Jan 9, 2026	14.50	14.61	14.17	14.17	14.17	-2.01%	3,957,316
Jan 8, 2026	14.50	14.60	14.15	14.46	14.46	-0.28%	3,418,332
Jan 7, 2026	14.65	14.89	14.34	14.50	14.50	-0.48%	5,475,001
Jan 6, 2026	14.80	14.90	14.42	14.57	14.57	-1.55%	7,701,166
Jan 5, 2026	15.50	15.63	14.74	14.80	14.80	-4.52%	8,675,003
Jan 2, 2026	15.50	16.31	15.30	15.50	15.50	0.32%	8,956,755
Dec 31, 2025	16.12	16.94	15.32	15.45	15.45	-2.83%	14,163,358
Dec 30, 2025	15.50	16.61	15.15	15.90	15.90	5.30%	34,836,430
Dec 29, 2025	13.96	15.10	13.82	15.10	15.10	9.98%	16,336,470
Dec 26, 2025	13.44	14.15	13.20	13.73	13.73	2.16%	7,208,607
Dec 25, 2025	13.49	13.87	13.34	13.44	13.44	1.51%	3,545,800
Dec 24, 2025	13.15	13.96	13.01	13.24	13.24	0.68%	6,804,373
Dec 23, 2025	13.49	13.55	13.10	13.15	13.15	-2.59%	3,782,624
Dec 22, 2025	13.22	14.23	13.22	13.50	13.50	2.12%	12,186,380
Dec 19, 2025	13.00	13.62	12.91	13.22	13.22	2.40%	8,537,300
Dec 18, 2025	12.97	13.12	12.90	12.91	12.91	-0.23%	1,968,372
Dec 17, 2025	13.17	13.21	12.90	12.94	12.94	-1.75%	1,992,365
Dec 16, 2025	13.15	13.38	13.01	13.17	13.17	0.15%	2,755,487
Dec 15, 2025	13.42	13.82	13.14	13.15	13.15	-2.01%	3,547,024
Dec 12, 2025	13.46	13.60	13.24	13.42	13.42	-0.67%	2,989,568
Dec 11, 2025	13.50	13.81	13.45	13.51	13.51	0.07%	2,383,594
Dec 10, 2025	13.94	14.13	13.50	13.50	13.50	-3.50%	3,277,810
Dec 9, 2025	14.10	14.51	13.62	13.99	13.99	-0.07%	3,910,737
Dec 8, 2025	14.09	14.34	13.89	14.00	14.00	-0.57%	4,126,814
Dec 5, 2025	13.86	14.46	13.62	14.08	14.08	1.59%	5,292,453
Dec 4, 2025	14.28	14.88	13.62	13.86	13.86	-2.94%	7,090,734
Dec 3, 2025	14.74	14.91	14.20	14.28	14.28	-3.05%	6,145,295
Dec 2, 2025	13.86	14.99	13.50	14.73	14.73	5.97%	13,034,655
Dec 1, 2025	12.77	14.16	12.71	13.90	13.90	7.92%	11,574,150
Nov 28, 2025	12.52	13.39	12.29	12.88	12.88	3.95%	14,437,403
Nov 27, 2025	12.46	12.59	12.27	12.39	12.39	-0.40%	2,868,609
Nov 26, 2025	12.80	12.90	12.44	12.44	12.44	-2.20%	2,989,277
Nov 25, 2025	13.27	13.39	12.62	12.72	12.72	-4.07%	4,469,975
Nov 24, 2025	13.27	13.47	12.92	13.26	13.26	-0.08%	4,976,946
Nov 21, 2025	13.46	13.51	13.15	13.27	13.27	-1.70%	3,741,171
Nov 20, 2025	13.92	14.09	13.40	13.50	13.50	-2.24%	4,713,835
Nov 19, 2025	13.42	15.02	13.42	13.81	13.81	-7.38%	12,996,010
Nov 18, 2025	13.29	14.91	13.29	14.91	14.91	9.96%	10,194,990
Nov 17, 2025	12.97	13.75	12.97	13.56	13.56	4.47%	4,582,885
Nov 14, 2025	13.24	13.25	12.80	12.98	12.98	-1.96%	3,444,853
Nov 13, 2025	13.83	14.14	13.14	13.24	13.24	-4.13%	5,479,370
Nov 12, 2025	13.75	14.12	13.65	13.81	13.81	0.80%	5,392,386
Nov 11, 2025	14.10	14.36	13.40	13.70	13.70	-2.84%	6,940,269
Nov 10, 2025	14.47	14.50	14.10	14.10	14.10	-2.15%	3,471,285
Nov 7, 2025	15.00	15.12	14.36	14.41	14.41	-3.29%	4,724,767