Makina Takim Endüstrisi A.S. (IST:MAKTK)
Turkey · Delayed Price · Currency is TRY 21.72
-0.52 (-2.34%)
At close: Sep 5, 2025
IST:MAKTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.70 | 22.78 | 20.84 | 21.72 | - | -2.34% | 21,034,145 |
| Sep 4, 2025 | 20.18 | 22.24 | 20.14 | 22.24 | - | 9.99% | 41,503,935 |
| Sep 3, 2025 | 19.06 | 20.94 | 18.99 | 20.22 | - | 6.20% | 30,308,733 |
| Sep 2, 2025 | 18.73 | 19.28 | 18.10 | 19.04 | - | 2.09% | 12,413,055 |
| Sep 1, 2025 | 19.00 | 19.31 | 18.60 | 18.65 | - | -1.64% | 7,419,519 |
| Aug 29, 2025 | 18.40 | 19.37 | 17.99 | 18.96 | - | 4.29% | 11,026,218 |
| Aug 28, 2025 | 19.08 | 19.33 | 18.18 | 18.18 | - | -3.25% | 12,132,363 |
| Aug 27, 2025 | 19.44 | 19.60 | 18.47 | 18.79 | - | -3.34% | 13,001,452 |
| Aug 26, 2025 | 18.91 | 20.32 | 18.64 | 19.44 | - | 2.86% | 22,762,788 |
| Aug 25, 2025 | 18.46 | 19.48 | 17.99 | 18.90 | - | 5.06% | 18,183,434 |
| Aug 22, 2025 | 18.00 | 18.53 | 17.62 | 17.99 | - | 2.10% | 13,172,362 |
| Aug 21, 2025 | 17.02 | 17.94 | 16.83 | 17.62 | - | 4.45% | 8,177,336 |
| Aug 20, 2025 | 16.61 | 17.37 | 16.52 | 16.87 | - | 1.57% | 9,006,167 |
| Aug 19, 2025 | 17.25 | 17.25 | 16.58 | 16.61 | - | -3.88% | 7,772,806 |
| Aug 18, 2025 | 17.23 | 18.48 | 17.23 | 17.28 | - | 0.47% | 14,634,103 |
| Aug 15, 2025 | 16.48 | 17.40 | 16.10 | 17.20 | - | 5.91% | 13,870,432 |
| Aug 14, 2025 | 16.73 | 17.07 | 16.20 | 16.24 | - | -2.93% | 6,164,385 |
| Aug 13, 2025 | 16.80 | 17.30 | 16.65 | 16.73 | - | -0.36% | 6,925,379 |
| Aug 12, 2025 | 16.48 | 17.00 | 16.45 | 16.79 | - | 1.82% | 6,762,556 |
| Aug 11, 2025 | 16.85 | 17.07 | 16.42 | 16.49 | - | -2.14% | 5,269,776 |
| Aug 8, 2025 | 17.22 | 17.22 | 16.62 | 16.85 | - | -0.88% | 4,726,245 |
| Aug 7, 2025 | 16.93 | 17.46 | 16.85 | 17.00 | - | 0.83% | 6,396,167 |
| Aug 6, 2025 | 17.04 | 17.25 | 16.65 | 16.86 | - | -0.82% | 6,161,674 |
| Aug 5, 2025 | 17.48 | 17.96 | 16.96 | 17.00 | - | -1.45% | 11,212,403 |
| Aug 4, 2025 | 17.59 | 17.99 | 16.99 | 17.25 | - | -1.93% | 7,292,122 |
| Aug 1, 2025 | 18.19 | 18.35 | 17.53 | 17.59 | - | -3.30% | 8,529,382 |
| Jul 31, 2025 | 18.04 | 18.70 | 17.50 | 18.19 | - | 1.17% | 17,747,956 |
| Jul 30, 2025 | 19.09 | 19.19 | 17.56 | 17.98 | - | -4.97% | 26,790,417 |
| Jul 29, 2025 | 17.33 | 18.92 | 17.26 | 18.92 | - | 10.00% | 16,575,879 |
| Jul 28, 2025 | 16.71 | 17.84 | 16.64 | 17.20 | - | 2.99% | 14,857,965 |
| Jul 25, 2025 | 17.18 | 17.25 | 16.55 | 16.70 | - | -1.12% | 5,965,258 |
| Jul 24, 2025 | 16.50 | 17.38 | 16.50 | 16.89 | - | -0.59% | 11,075,745 |
| Jul 23, 2025 | 17.75 | 17.88 | 16.87 | 16.99 | - | -3.36% | 10,664,913 |
| Jul 22, 2025 | 17.05 | 18.45 | 16.97 | 17.58 | - | 2.51% | 27,750,393 |
| Jul 21, 2025 | 17.76 | 18.00 | 17.11 | 17.15 | - | -3.43% | 14,762,540 |
| Jul 18, 2025 | 17.90 | 18.69 | 17.27 | 17.76 | - | -1.11% | 26,321,375 |
| Jul 17, 2025 | 19.00 | 19.19 | 17.80 | 17.96 | - | -2.71% | 22,207,561 |
| Jul 16, 2025 | 18.47 | 19.40 | 16.70 | 18.46 | - | 4.06% | 47,025,091 |
| Jul 14, 2025 | 16.61 | 17.74 | 16.61 | 17.74 | - | 9.98% | 15,415,888 |
| Jul 11, 2025 | 14.85 | 16.13 | 14.77 | 16.13 | - | 9.95% | 20,520,997 |
| Jul 10, 2025 | 14.72 | 15.53 | 14.57 | 14.67 | - | -0.20% | 22,665,556 |
| Jul 9, 2025 | 16.27 | 17.22 | 14.70 | 14.70 | - | -8.18% | 71,374,517 |
| Jul 8, 2025 | 15.28 | 16.01 | 15.06 | 16.01 | - | 9.96% | 27,334,921 |
| Jul 7, 2025 | 13.65 | 14.56 | 13.27 | 14.56 | - | 9.97% | 31,487,254 |
| Jul 4, 2025 | 12.02 | 13.24 | 11.91 | 13.24 | - | 9.97% | 23,307,013 |
| Jul 3, 2025 | 11.40 | 12.39 | 11.31 | 12.04 | - | 5.99% | 13,255,514 |
| Jul 2, 2025 | 11.33 | 11.69 | 11.29 | 11.36 | - | 0.26% | 6,150,552 |
| Jul 1, 2025 | 11.28 | 11.59 | 11.13 | 11.33 | - | 0.44% | 4,215,331 |
| Jun 30, 2025 | 10.92 | 11.50 | 10.90 | 11.28 | - | 3.30% | 3,810,500 |
| Jun 27, 2025 | 10.98 | 11.13 | 10.81 | 10.92 | - | -0.55% | 2,514,093 |