Skip to main content
logo
Makina Takim Endüstrisi A.S. (IST:MAKTK)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.80
-1.03 (-5.47%)
At close: Oct 8, 2025

IST:MAKTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202518.6718.7417.7717.8017.80-5.47%5,124,946
Oct 7, 202518.2818.9818.0418.8318.833.01%8,274,769
Oct 6, 202517.8418.7117.6218.2818.282.70%9,766,511
Oct 3, 202518.4018.5517.7617.8017.80-3.21%4,519,432
Oct 2, 202518.5619.1518.1418.3918.39-0.54%6,952,843
Oct 1, 202518.7018.9518.2518.4918.49-1.07%4,262,654
Sep 30, 202519.3619.5418.6918.6918.69-3.46%6,301,045
Sep 29, 202519.0620.5218.3819.3619.361.57%15,586,990
Sep 26, 202519.7219.9719.0519.0619.06-3.44%5,879,709
Sep 25, 202519.0420.1219.0419.7419.742.49%9,230,848
Sep 24, 202519.6520.4218.9719.2619.26-1.98%9,509,912
Sep 23, 202519.9020.2019.2519.6519.65-0.76%7,019,589
Sep 22, 202520.0820.1619.6019.8019.80-0.10%6,196,371
Sep 19, 202520.2820.2819.4919.8219.82-2.36%7,016,313
Sep 18, 202521.5421.6020.2020.3020.30-4.69%8,415,032
Sep 17, 202521.5222.3221.1621.3021.30-0.75%6,805,239
Sep 16, 202522.1222.2421.2421.4621.46-8,308,126
Sep 15, 202519.5121.4618.9821.4621.469.99%9,372,932
Sep 12, 202521.2021.4219.4519.5119.51-8.06%10,100,030
Sep 11, 202522.0622.4421.0421.2221.22-3.55%6,283,907
Sep 10, 202522.2022.8621.8022.0022.00-0.18%9,825,515
Sep 9, 202522.1022.7821.7222.0422.040.18%9,323,332
Sep 8, 202521.6222.7020.7422.0022.001.29%13,268,620
Sep 5, 202522.7022.7820.8421.7221.72-2.34%21,034,140
Sep 4, 202520.1822.2420.1422.2422.249.99%41,503,930
Sep 3, 202519.0620.9418.9920.2220.226.20%30,308,730
Sep 2, 202518.7319.2818.1019.0419.042.09%12,413,050
Sep 1, 202519.0019.3118.6018.6518.65-1.64%7,419,519
Aug 29, 202518.4019.3717.9918.9618.964.29%11,026,210
Aug 28, 202519.0819.3318.1818.1818.18-3.25%12,132,360
Aug 27, 202519.4419.6018.4718.7918.79-3.34%13,001,450
Aug 26, 202518.9120.3218.6419.4419.442.86%22,762,780
Aug 25, 202518.4619.4817.9918.9018.905.06%18,183,430
Aug 22, 202518.0018.5317.6217.9917.992.10%13,172,360
Aug 21, 202517.0217.9416.8317.6217.624.45%8,177,336
Aug 20, 202516.6117.3716.5216.8716.871.57%9,006,167
Aug 19, 202517.2517.2516.5816.6116.61-3.88%7,772,806
Aug 18, 202517.2318.4817.2317.2817.280.47%14,634,100
Aug 15, 202516.4817.4016.1017.2017.205.91%13,870,430
Aug 14, 202516.7317.0716.2016.2416.24-2.93%6,164,385
Aug 13, 202516.8017.3016.6516.7316.73-0.36%6,925,379
Aug 12, 202516.4817.0016.4516.7916.791.82%6,762,556
Aug 11, 202516.8517.0716.4216.4916.49-2.14%5,269,776
Aug 8, 202517.2217.2216.6216.8516.85-0.88%4,726,245
Aug 7, 202516.9317.4616.8517.0017.000.83%6,396,167
Aug 6, 202517.0417.2516.6516.8616.86-0.82%6,161,674
Aug 5, 202517.4817.9616.9617.0017.00-1.45%11,212,400
Aug 4, 202517.5917.9916.9917.2517.25-1.93%7,292,122
Aug 1, 202518.1918.3517.5317.5917.59-3.30%8,529,382
Jul 31, 202518.0418.7017.5018.1918.191.17%17,747,950