Makina Takim Endüstrisi A.S. (IST:MAKTK)
Turkey · Delayed Price · Currency is TRY 7.04
+0.24 (3.53%)
At close: Sep 25, 2026
IST:MAKTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 10.30 | 10.39 | 9.80 | 9.91 | 9.91 | -3.69% | 3,014,269 |
| 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 |