IST:MAKTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	16.01	16.24	15.96	16.24	-	-0.12%	89,764
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
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