IST:MANAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.65	17.98	16.64	17.98	17.98	9.97%	120,976,000
Feb 26, 2026	15.83	17.02	14.30	16.35	16.35	5.62%	205,790,400
Feb 25, 2026	15.48	15.48	14.50	15.48	15.48	9.94%	174,245,700
Feb 24, 2026	13.48	14.08	13.33	14.08	14.08	10.00%	32,025,900
Feb 23, 2026	12.80	12.80	12.20	12.80	12.80	9.97%	26,601,590
Feb 20, 2026	10.69	11.64	10.45	11.64	11.64	9.92%	48,147,560
Feb 19, 2026	10.68	10.84	10.47	10.59	10.59	-0.84%	23,932,760
Feb 18, 2026	11.11	11.65	10.59	10.68	10.68	-3.87%	53,266,720
Feb 17, 2026	11.60	11.67	11.05	11.11	11.11	-4.22%	29,050,710
Feb 16, 2026	11.99	12.10	11.51	11.60	11.60	-3.09%	25,667,790
Feb 13, 2026	12.21	12.68	11.94	11.97	11.97	-1.89%	33,277,010
Feb 12, 2026	11.90	12.73	11.71	12.20	12.20	2.52%	57,848,920
Feb 11, 2026	12.01	12.54	11.63	11.90	11.90	-2.70%	69,740,350
Feb 10, 2026	11.60	12.51	11.52	12.23	12.23	7.47%	80,407,380
Feb 9, 2026	11.30	11.38	10.50	11.38	11.38	9.95%	54,411,250
Feb 6, 2026	10.30	10.57	10.09	10.35	10.35	0.98%	37,552,000
Feb 5, 2026	10.05	10.94	10.05	10.25	10.25	1.99%	41,932,950
Feb 4, 2026	9.63	10.59	9.63	10.05	10.05	4.36%	80,582,490
Feb 3, 2026	9.90	9.95	9.02	9.63	9.63	-2.73%	42,470,770
Feb 2, 2026	10.36	10.53	9.85	9.90	9.90	-4.44%	25,686,480
Jan 30, 2026	10.52	10.84	10.15	10.36	10.36	-1.52%	36,371,700
Jan 29, 2026	10.60	11.53	10.07	10.52	10.52	-47.66%	75,752,060
Jan 28, 2026	19.18	20.30	18.68	20.10	10.55	4.80%	30,730,980
Jan 27, 2026	18.90	20.38	18.80	19.18	10.07	0.47%	27,985,080
Jan 26, 2026	18.72	20.08	18.15	19.09	10.02	-2.45%	23,887,320
Jan 23, 2026	20.60	21.36	19.57	19.57	10.27	-5.00%	35,130,600
Jan 22, 2026	19.47	21.34	19.43	20.60	10.81	6.19%	54,346,880
Jan 21, 2026	18.50	19.69	18.01	19.40	10.18	5.04%	30,080,180
Jan 20, 2026	18.11	19.50	17.70	18.47	9.69	1.99%	27,231,200
Jan 19, 2026	17.95	18.95	17.60	18.11	9.51	2.66%	23,849,230
Jan 16, 2026	18.00	18.36	17.33	17.64	9.26	-3.08%	20,665,200
Jan 15, 2026	17.28	18.75	17.28	18.20	9.55	5.39%	29,035,750
Jan 14, 2026	17.80	18.57	17.25	17.27	9.06	-4.06%	20,668,500
Jan 13, 2026	18.86	19.55	17.92	18.00	9.45	-4.91%	35,170,580
Jan 12, 2026	17.98	20.38	17.50	18.93	9.94	1.56%	47,561,970
Jan 9, 2026	16.63	18.64	16.63	18.64	9.78	9.97%	15,055,220
Jan 8, 2026	16.95	16.95	16.95	16.95	8.90	-9.98%	3,615,361
Jan 7, 2026	20.04	20.34	18.83	18.83	9.88	-9.99%	4,244,917
Jan 6, 2026	20.40	21.20	19.40	20.92	10.98	8.45%	14,822,890
Jan 5, 2026	17.70	19.29	17.56	19.29	10.12	9.98%	14,954,930
Jan 2, 2026	15.60	17.54	15.08	17.54	9.21	9.97%	12,470,440
Dec 31, 2025	14.01	16.00	13.55	15.95	8.37	9.62%	10,774,150
Dec 30, 2025	16.40	16.74	14.55	14.55	7.64	-9.96%	5,545,185
Dec 29, 2025	16.10	16.62	14.79	16.16	8.48	-0.06%	6,333,083
Dec 26, 2025	15.90	17.07	15.55	16.17	8.49	-4.83%	9,623,114
Dec 25, 2025	16.59	16.99	15.82	16.99	8.92	9.97%	17,565,070
Dec 24, 2025	14.46	15.45	14.07	15.45	8.11	9.96%	9,923,815
Dec 23, 2025	12.70	14.05	12.01	14.05	7.37	9.94%	11,149,870
Dec 22, 2025	13.75	13.90	12.78	12.78	6.71	-9.94%	12,069,690
Dec 19, 2025	13.41	14.65	13.41	14.19	7.45	-4.70%	17,747,290