Makina Takim Endüstrisi A.S. (IST:MAKTK)
Turkey · Delayed Price · Currency is TRY 14.46
-0.34 (-2.30%)
At close: Oct 28, 2025
IST:MAKTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15.10 | 15.10 | 14.63 | 14.78 | 14.78 | 2.21% | 4,264,144 |
| Oct 28, 2025 | 14.80 | 14.87 | 14.43 | 14.46 | 14.46 | -2.30% | 2,057,848 |
| Oct 27, 2025 | 15.03 | 15.27 | 14.73 | 14.80 | 14.80 | -1.53% | 5,773,185 |
| Oct 24, 2025 | 14.06 | 15.20 | 14.00 | 15.03 | 15.03 | 7.51% | 9,680,923 |
| Oct 23, 2025 | 14.53 | 14.60 | 13.95 | 13.98 | 13.98 | -3.05% | 5,013,558 |
| Oct 22, 2025 | 14.48 | 14.78 | 14.24 | 14.42 | 14.42 | -0.14% | 4,662,664 |
| Oct 21, 2025 | 14.66 | 15.05 | 14.26 | 14.44 | 14.44 | -1.37% | 10,489,950 |
| Oct 20, 2025 | 14.98 | 15.05 | 14.28 | 14.64 | 14.64 | -0.95% | 6,221,853 |
| Oct 17, 2025 | 14.71 | 15.43 | 14.48 | 14.78 | 14.78 | 0.48% | 8,282,670 |
| Oct 16, 2025 | 15.65 | 15.80 | 14.71 | 14.71 | 14.71 | -5.83% | 13,044,910 |
| Oct 15, 2025 | 16.31 | 16.63 | 15.34 | 15.62 | 15.62 | -3.34% | 10,638,010 |
| Oct 14, 2025 | 16.70 | 17.16 | 16.03 | 16.16 | 16.16 | 1.64% | 13,340,680 |
| Oct 13, 2025 | 16.30 | 16.75 | 15.90 | 15.90 | 15.90 | -5.07% | 14,076,990 |
| Oct 10, 2025 | 16.94 | 17.55 | 16.70 | 16.75 | 16.75 | -1.12% | 8,314,262 |
| Oct 9, 2025 | 17.81 | 18.00 | 16.94 | 16.94 | 16.94 | -4.83% | 6,602,813 |
| Oct 8, 2025 | 18.67 | 18.74 | 17.77 | 17.80 | 17.80 | -5.47% | 5,124,946 |
| Oct 7, 2025 | 18.28 | 18.98 | 18.04 | 18.83 | 18.83 | 3.01% | 8,274,769 |
| Oct 6, 2025 | 17.84 | 18.71 | 17.62 | 18.28 | 18.28 | 2.70% | 9,766,511 |
| Oct 3, 2025 | 18.40 | 18.55 | 17.76 | 17.80 | 17.80 | -3.21% | 4,519,432 |
| Oct 2, 2025 | 18.56 | 19.15 | 18.14 | 18.39 | 18.39 | -0.54% | 6,952,843 |
| Oct 1, 2025 | 18.70 | 18.95 | 18.25 | 18.49 | 18.49 | -1.07% | 4,262,654 |
| Sep 30, 2025 | 19.36 | 19.54 | 18.69 | 18.69 | 18.69 | -3.46% | 6,301,045 |
| Sep 29, 2025 | 19.06 | 20.52 | 18.38 | 19.36 | 19.36 | 1.57% | 15,586,990 |
| Sep 26, 2025 | 19.72 | 19.97 | 19.05 | 19.06 | 19.06 | -3.44% | 5,879,709 |
| Sep 25, 2025 | 19.04 | 20.12 | 19.04 | 19.74 | 19.74 | 2.49% | 9,230,848 |
| Sep 24, 2025 | 19.65 | 20.42 | 18.97 | 19.26 | 19.26 | -1.98% | 9,509,912 |
| Sep 23, 2025 | 19.90 | 20.20 | 19.25 | 19.65 | 19.65 | -0.76% | 7,019,589 |
| Sep 22, 2025 | 20.08 | 20.16 | 19.60 | 19.80 | 19.80 | -0.10% | 6,196,371 |
| Sep 19, 2025 | 20.28 | 20.28 | 19.49 | 19.82 | 19.82 | -2.36% | 7,016,313 |
| Sep 18, 2025 | 21.54 | 21.60 | 20.20 | 20.30 | 20.30 | -4.69% | 8,415,032 |
| Sep 17, 2025 | 21.52 | 22.32 | 21.16 | 21.30 | 21.30 | -0.75% | 6,805,239 |
| Sep 16, 2025 | 22.12 | 22.24 | 21.24 | 21.46 | 21.46 | - | 8,308,126 |
| Sep 15, 2025 | 19.51 | 21.46 | 18.98 | 21.46 | 21.46 | 9.99% | 9,372,932 |
| Sep 12, 2025 | 21.20 | 21.42 | 19.45 | 19.51 | 19.51 | -8.06% | 10,100,030 |
| Sep 11, 2025 | 22.06 | 22.44 | 21.04 | 21.22 | 21.22 | -3.55% | 6,283,907 |
| Sep 10, 2025 | 22.20 | 22.86 | 21.80 | 22.00 | 22.00 | -0.18% | 9,825,515 |
| Sep 9, 2025 | 22.10 | 22.78 | 21.72 | 22.04 | 22.04 | 0.18% | 9,323,332 |
| Sep 8, 2025 | 21.62 | 22.70 | 20.74 | 22.00 | 22.00 | 1.29% | 13,268,620 |
| Sep 5, 2025 | 22.70 | 22.78 | 20.84 | 21.72 | 21.72 | -2.34% | 21,034,140 |
| Sep 4, 2025 | 20.18 | 22.24 | 20.14 | 22.24 | 22.24 | 9.99% | 41,503,930 |
| Sep 3, 2025 | 19.06 | 20.94 | 18.99 | 20.22 | 20.22 | 6.20% | 30,308,730 |
| Sep 2, 2025 | 18.73 | 19.28 | 18.10 | 19.04 | 19.04 | 2.09% | 12,413,050 |
| Sep 1, 2025 | 19.00 | 19.31 | 18.60 | 18.65 | 18.65 | -1.64% | 7,419,519 |
| Aug 29, 2025 | 18.40 | 19.37 | 17.99 | 18.96 | 18.96 | 4.29% | 11,026,210 |
| Aug 28, 2025 | 19.08 | 19.33 | 18.18 | 18.18 | 18.18 | -3.25% | 12,132,360 |
| Aug 27, 2025 | 19.44 | 19.60 | 18.47 | 18.79 | 18.79 | -3.34% | 13,001,450 |
| Aug 26, 2025 | 18.91 | 20.32 | 18.64 | 19.44 | 19.44 | 2.86% | 22,762,780 |
| Aug 25, 2025 | 18.46 | 19.48 | 17.99 | 18.90 | 18.90 | 5.06% | 18,183,430 |
| Aug 22, 2025 | 18.00 | 18.53 | 17.62 | 17.99 | 17.99 | 2.10% | 13,172,360 |
| Aug 21, 2025 | 17.02 | 17.94 | 16.83 | 17.62 | 17.62 | 4.45% | 8,177,336 |