IST:MAKTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	10.30	10.39	10.02	10.20	-	-0.87%	604,505
Sep 2, 2026	10.12	10.82	9.99	10.29	10.29	1.68%	6,685,484
Sep 1, 2026	10.93	10.95	9.89	10.12	10.12	-5.60%	6,250,677
Aug 31, 2026	10.45	11.34	10.36	10.72	10.72	2.78%	13,545,327
Aug 28, 2026	10.41	11.13	10.25	10.43	10.43	0.19%	13,284,931
Aug 27, 2026	10.19	10.47	9.99	10.41	10.41	2.36%	4,831,579
Aug 26, 2026	10.22	11.01	10.15	10.17	10.17	0.20%	11,809,831
Aug 25, 2026	9.99	10.20	9.84	10.15	10.15	1.60%	2,530,583
Aug 24, 2026	9.82	10.12	9.82	9.99	9.99	1.73%	2,413,774
Aug 21, 2026	9.74	9.92	9.72	9.82	9.82	0.92%	2,074,288
Aug 20, 2026	9.89	9.89	9.68	9.73	9.73	-0.21%	1,968,033
Aug 19, 2026	9.68	9.80	9.62	9.75	9.75	0.72%	1,918,228
Aug 18, 2026	10.00	10.05	9.65	9.68	9.68	-3.20%	2,146,546
Aug 17, 2026	9.70	10.20	9.65	10.00	10.00	3.52%	3,169,503
Aug 14, 2026	9.48	9.81	9.48	9.66	9.66	1.36%	2,569,886
Aug 13, 2026	9.44	9.54	9.42	9.53	9.53	0.74%	1,903,607
Aug 12, 2026	9.45	9.64	9.37	9.46	9.46	-	2,321,148
Aug 11, 2026	9.39	9.52	9.27	9.46	9.46	1.94%	2,593,726
Aug 10, 2026	9.49	9.65	9.28	9.28	9.28	-2.21%	3,146,341
Aug 7, 2026	9.49	9.61	9.30	9.49	9.49	-0.11%	3,835,884
Aug 6, 2026	9.61	9.65	9.40	9.50	9.50	-0.63%	2,645,705
Aug 5, 2026	9.82	9.90	9.56	9.56	9.56	-2.94%	2,575,903
Aug 4, 2026	9.66	9.93	9.60	9.85	9.85	1.86%	2,995,737
Aug 3, 2026	9.83	9.95	9.66	9.67	9.67	-1.23%	2,058,798
Jul 31, 2026	9.79	9.91	9.67	9.79	9.79	0.72%	2,593,199
Jul 30, 2026	10.09	10.24	9.60	9.72	9.72	-3.48%	5,006,663
Jul 29, 2026	10.70	10.84	10.03	10.07	10.07	-5.53%	3,742,522
Jul 28, 2026	10.83	10.88	10.63	10.66	10.66	-1.48%	2,019,116
Jul 27, 2026	11.19	11.26	10.75	10.82	10.82	-2.52%	2,503,229
Jul 24, 2026	11.30	11.45	11.06	11.10	11.10	-1.42%	3,769,841
Jul 23, 2026	11.35	11.51	11.21	11.26	11.26	-1.23%	2,568,702
Jul 22, 2026	11.55	11.65	11.39	11.40	11.40	-1.30%	3,169,211
Jul 21, 2026	11.59	12.00	11.52	11.55	11.55	-0.26%	3,356,939
Jul 20, 2026	11.70	11.75	11.46	11.58	11.58	0.26%	2,621,633
Jul 17, 2026	11.68	11.74	11.53	11.55	11.55	-1.11%	2,501,059
Jul 16, 2026	11.67	11.82	11.64	11.68	11.68	0.26%	4,102,449
Jul 14, 2026	11.85	12.87	11.46	11.65	11.65	-0.43%	10,706,759
Jul 13, 2026	11.80	11.90	11.22	11.70	11.70	-0.85%	4,733,483
Jul 10, 2026	11.83	12.40	11.70	11.80	11.80	-0.25%	8,328,395
Jul 9, 2026	12.25	12.35	11.77	11.83	11.83	-2.95%	3,322,644
Jul 8, 2026	12.33	12.48	11.90	12.19	12.19	-1.14%	4,736,719
Jul 7, 2026	12.38	12.74	12.22	12.33	12.33	0.65%	5,922,934
Jul 6, 2026	12.53	12.70	12.25	12.25	12.25	-2.00%	2,870,743
Jul 3, 2026	12.51	12.70	12.39	12.50	12.50	0.16%	3,931,967
Jul 2, 2026	12.50	12.80	12.46	12.48	12.48	0.32%	3,465,111
Jul 1, 2026	12.23	12.73	12.18	12.44	12.44	1.55%	4,472,020
Jun 30, 2026	12.34	12.49	12.22	12.25	12.25	-0.49%	2,474,815
Jun 29, 2026	12.27	12.51	12.26	12.31	12.31	0.49%	3,915,334
Jun 26, 2026	12.35	12.47	12.19	12.25	12.25	-0.81%	3,185,421
Jun 25, 2026	12.45	13.29	12.25	12.35	12.35	0.90%	13,126,108