Makina Takim Endüstrisi A.S. (IST:MAKTK)
Turkey · Delayed Price · Currency is TRY 5.75
+0.26 (4.74%)
At close: Nov 13, 2026
IST:MAKTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.42 | 5.77 | 5.42 | 5.75 | 5.75 | 4.74% | 2,019,958 |
| Nov 12, 2026 | 5.36 | 5.63 | 5.10 | 5.49 | 5.49 | 2.43% | 1,501,419 |
| Nov 11, 2026 | 5.66 | 5.68 | 5.35 | 5.36 | 5.36 | -4.80% | 2,299,748 |
| Nov 10, 2026 | 5.66 | 5.71 | 5.38 | 5.63 | 5.63 | -0.71% | 1,686,107 |
| Nov 9, 2026 | 5.68 | 5.75 | 5.62 | 5.67 | 5.67 | 1.98% | 900,178 |
| Nov 6, 2026 | 5.48 | 5.62 | 5.32 | 5.56 | 5.56 | 1.46% | 1,475,514 |
| Nov 5, 2026 | 5.35 | 5.70 | 5.31 | 5.48 | 5.48 | 2.62% | 1,821,143 |
| Nov 4, 2026 | 5.07 | 5.57 | 5.07 | 5.34 | 5.34 | 5.33% | 2,095,200 |
| Nov 3, 2026 | 4.83 | 5.12 | 4.80 | 5.07 | 5.07 | 4.97% | 909,955 |
| Nov 2, 2026 | 4.92 | 4.95 | 4.54 | 4.83 | 4.83 | -1.83% | 1,198,773 |
| Oct 30, 2026 | 5.00 | 5.07 | 4.84 | 4.92 | 4.92 | -2.57% | 872,638 |
| Oct 28, 2026 | 4.94 | 5.07 | 4.89 | 5.05 | 5.05 | 1.41% | 256,405 |
| Oct 27, 2026 | 5.14 | 5.14 | 4.96 | 4.98 | 4.98 | -2.35% | 789,031 |
| Oct 26, 2026 | 5.22 | 5.31 | 5.06 | 5.10 | 5.10 | -1.54% | 637,486 |
| Oct 23, 2026 | 5.25 | 5.28 | 4.80 | 5.18 | 5.18 | -1.33% | 2,744,912 |
| Oct 22, 2026 | 5.51 | 5.59 | 5.25 | 5.25 | 5.25 | -6.25% | 1,430,129 |
| Oct 21, 2026 | 6.07 | 6.07 | 5.60 | 5.60 | 5.60 | -4.11% | 1,376,819 |
| Oct 20, 2026 | 5.58 | 5.98 | 5.58 | 5.84 | 5.84 | -0.17% | 1,512,843 |
| Oct 19, 2026 | 6.09 | 6.16 | 5.76 | 5.85 | 5.85 | -4.10% | 1,982,887 |
| Oct 16, 2026 | 6.22 | 6.45 | 5.91 | 6.10 | 6.10 | -2.24% | 2,388,047 |
| Oct 15, 2026 | 6.26 | 6.30 | 6.16 | 6.24 | 6.24 | 1.30% | 968,271 |
| Oct 14, 2026 | 6.36 | 6.40 | 6.16 | 6.16 | 6.16 | -3.75% | 1,443,397 |
| Oct 13, 2026 | 6.69 | 6.69 | 6.33 | 6.40 | 6.40 | -1.39% | 1,422,454 |
| Oct 12, 2026 | 6.82 | 6.90 | 6.49 | 6.49 | 6.49 | -4.84% | 1,765,335 |
| Oct 9, 2026 | 6.70 | 7.03 | 6.70 | 6.82 | 6.82 | 1.79% | 1,597,788 |
| Oct 8, 2026 | 6.52 | 6.70 | 6.43 | 6.70 | 6.70 | 2.76% | 1,732,543 |
| Oct 7, 2026 | 6.70 | 6.74 | 6.38 | 6.52 | 6.52 | -1.95% | 1,919,249 |
| Oct 6, 2026 | 6.88 | 6.88 | 6.65 | 6.65 | 6.65 | -1.04% | 1,340,724 |
| Oct 5, 2026 | 6.76 | 6.98 | 6.63 | 6.72 | 6.72 | -0.59% | 1,369,333 |
| Oct 2, 2026 | 6.75 | 6.98 | 6.64 | 6.76 | 6.76 | 0.90% | 1,165,110 |
| Oct 1, 2026 | 6.28 | 6.85 | 6.28 | 6.70 | 6.70 | 6.86% | 2,294,291 |
| Sep 30, 2026 | 6.50 | 6.60 | 6.20 | 6.27 | 6.27 | -3.54% | 1,432,912 |
| Sep 29, 2026 | 6.60 | 7.00 | 6.49 | 6.50 | 6.50 | -1.52% | 1,306,071 |
| Sep 28, 2026 | 7.01 | 7.01 | 6.49 | 6.60 | 6.60 | -6.25% | 2,350,509 |
| Sep 25, 2026 | 6.97 | 7.10 | 6.81 | 7.04 | 7.04 | 3.53% | 2,194,584 |
| Sep 24, 2026 | 7.20 | 7.23 | 6.80 | 6.80 | 6.80 | -5.56% | 1,683,703 |
| Sep 23, 2026 | 7.44 | 7.49 | 7.16 | 7.20 | 7.20 | -2.44% | 2,199,020 |
| Sep 22, 2026 | 7.36 | 7.53 | 7.19 | 7.38 | 7.38 | 0.27% | 2,044,372 |
| Sep 21, 2026 | 7.50 | 7.64 | 6.93 | 7.36 | 7.36 | -4.29% | 5,680,229 |
| Sep 18, 2026 | 8.13 | 8.13 | 7.68 | 7.69 | 7.69 | -5.41% | 2,897,096 |
| Sep 17, 2026 | 8.58 | 8.68 | 8.13 | 8.13 | 8.13 | -5.24% | 2,585,413 |
| Sep 16, 2026 | 9.07 | 9.11 | 8.33 | 8.58 | 8.58 | -5.40% | 3,203,798 |
| Sep 15, 2026 | 9.46 | 9.52 | 9.07 | 9.07 | 9.07 | -2.99% | 1,850,249 |
| Sep 14, 2026 | 9.54 | 9.60 | 9.30 | 9.35 | 9.35 | -3.31% | 1,831,385 |
| Sep 11, 2026 | 9.73 | 9.80 | 9.62 | 9.67 | 9.67 | -0.41% | 1,416,067 |
| Sep 10, 2026 | 9.83 | 10.13 | 9.66 | 9.71 | 9.71 | -1.72% | 2,348,799 |
| Sep 9, 2026 | 10.00 | 10.17 | 9.87 | 9.88 | 9.88 | -1.00% | 2,662,958 |
| Sep 8, 2026 | 9.87 | 9.98 | 9.80 | 9.98 | 9.98 | 1.42% | 2,304,351 |
| Sep 7, 2026 | 9.76 | 9.95 | 9.66 | 9.84 | 9.84 | 0.82% | 2,328,145 |
| Sep 4, 2026 | 9.83 | 9.94 | 9.74 | 9.76 | 9.76 | -1.51% | 2,596,787 |