IST:MAKTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.95	14.98	13.87	14.63	14.63	2.31%	13,420,507
May 7, 2026	14.35	14.71	14.13	14.30	14.30	-0.69%	7,286,280
May 6, 2026	13.90	15.17	13.75	14.40	14.40	2.71%	18,726,050
May 5, 2026	13.40	14.74	13.40	14.02	14.02	4.63%	25,924,870
May 4, 2026	13.62	13.73	13.24	13.40	13.40	-1.62%	9,784,988
Apr 30, 2026	12.82	13.91	12.67	13.62	13.62	6.41%	10,828,300
Apr 29, 2026	12.92	13.15	12.77	12.80	12.80	-	4,558,823
Apr 28, 2026	12.54	13.16	12.54	12.80	12.80	0.47%	7,970,912
Apr 27, 2026	13.04	13.20	12.51	12.74	12.74	-2.00%	6,831,076
Apr 24, 2026	13.60	13.63	12.75	13.00	13.00	-4.41%	7,792,849
Apr 22, 2026	13.80	13.83	13.49	13.60	13.60	-0.37%	2,602,567
Apr 21, 2026	13.84	14.00	13.59	13.65	13.65	-0.36%	2,847,561
Apr 20, 2026	14.04	14.14	13.67	13.70	13.70	-2.56%	3,739,894
Apr 17, 2026	13.61	14.20	13.41	14.06	14.06	3.53%	8,122,404
Apr 16, 2026	13.91	14.28	13.50	13.58	13.58	-1.81%	8,037,791
Apr 15, 2026	14.28	14.90	13.83	13.83	13.83	-0.22%	21,716,630
Apr 14, 2026	12.62	13.86	12.62	13.86	13.86	10.00%	9,241,418
Apr 13, 2026	12.81	12.85	12.56	12.60	12.60	-3.60%	2,893,064
Apr 10, 2026	12.91	13.15	12.91	13.07	13.07	1.40%	3,188,909
Apr 9, 2026	12.87	13.08	12.80	12.89	12.89	-0.23%	2,017,574
Apr 8, 2026	12.86	13.16	12.86	12.92	12.92	3.19%	3,499,883
Apr 7, 2026	13.25	13.36	12.49	12.52	12.52	-5.51%	3,235,441
Apr 6, 2026	13.31	13.54	13.16	13.25	13.25	-0.45%	2,208,134
Apr 3, 2026	13.43	13.50	13.25	13.31	13.31	0.83%	2,142,511
Apr 2, 2026	13.10	13.59	12.87	13.20	13.20	1.15%	5,270,826
Apr 1, 2026	12.60	13.25	12.50	13.05	13.05	5.50%	5,036,441
Mar 31, 2026	12.25	12.75	12.19	12.37	12.37	1.39%	2,557,618
Mar 30, 2026	12.29	12.49	12.18	12.20	12.20	-1.77%	2,170,551
Mar 27, 2026	12.82	12.90	12.26	12.42	12.42	-2.82%	2,071,736
Mar 26, 2026	12.97	13.20	12.68	12.78	12.78	-1.84%	2,241,642
Mar 25, 2026	13.12	13.51	13.00	13.02	13.02	-0.08%	2,858,418
Mar 24, 2026	13.34	13.50	13.00	13.03	13.03	-2.32%	2,363,709
Mar 23, 2026	13.08	13.42	12.49	13.34	13.34	0.15%	4,902,028
Mar 19, 2026	13.33	13.49	13.22	13.32	13.32	-1.04%	1,148,153
Mar 18, 2026	13.56	14.03	13.36	13.46	13.46	0.15%	2,871,085
Mar 17, 2026	13.10	13.47	13.10	13.44	13.44	2.44%	2,132,594
Mar 16, 2026	13.17	13.35	12.95	13.12	13.12	-0.15%	2,348,899
Mar 13, 2026	13.62	13.64	13.07	13.14	13.14	-3.52%	2,985,946
Mar 12, 2026	13.82	14.00	13.62	13.62	13.62	-1.23%	2,238,937
Mar 11, 2026	13.91	14.40	13.65	13.79	13.79	-0.86%	3,124,103
Mar 10, 2026	13.42	14.24	13.34	13.91	13.91	6.59%	5,218,248
Mar 9, 2026	13.30	13.49	12.83	13.05	13.05	-7.38%	7,095,908
Mar 6, 2026	14.52	15.12	14.02	14.09	14.09	-4.47%	3,605,560
Mar 5, 2026	14.06	14.93	14.01	14.75	14.75	5.73%	5,571,396
Mar 4, 2026	13.56	14.16	13.51	13.95	13.95	2.95%	3,863,778
Mar 3, 2026	13.51	14.36	13.34	13.55	13.55	-0.66%	5,099,081
Mar 2, 2026	13.05	13.66	13.05	13.64	13.64	-5.87%	9,323,648
Feb 27, 2026	14.94	15.32	14.42	14.49	14.49	-3.01%	5,139,552
Feb 26, 2026	15.17	15.33	14.75	14.94	14.94	-1.06%	4,681,999
Feb 25, 2026	15.74	15.90	15.02	15.10	15.10	-3.88%	4,688,938