IST:MANAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	5.06	5.06	5.06	5.06	5.06	-9.96%	487,455
Oct 8, 2026	5.62	5.62	5.62	5.62	5.62	-9.94%	230,338
Oct 7, 2026	6.24	6.24	6.24	6.24	6.24	-9.96%	209,924
Oct 6, 2026	6.93	6.93	6.93	6.93	6.93	-9.88%	131,373
Oct 5, 2026	7.69	7.69	7.69	7.69	7.69	-9.95%	168,543
Oct 2, 2026	8.54	8.54	8.54	8.54	8.54	-9.92%	155,731
Oct 1, 2026	9.48	9.48	9.48	9.48	9.48	-9.97%	213,363
Sep 30, 2026	10.53	10.53	10.53	10.53	10.53	-9.92%	40,815
Sep 29, 2026	11.69	11.69	11.69	11.69	11.69	-9.94%	28,333
Sep 28, 2026	12.98	12.98	12.98	12.98	12.98	-9.99%	19,683
Sep 25, 2026	14.42	14.42	14.42	14.42	14.42	-9.99%	54,383
Sep 24, 2026	16.02	16.02	16.02	16.02	16.02	-10.00%	29,131
Sep 23, 2026	17.80	17.80	17.80	17.80	17.80	-9.96%	47,499
Sep 22, 2026	19.77	19.77	19.77	19.77	19.77	-9.97%	37,588
Sep 21, 2026	21.96	21.96	21.96	21.96	21.96	-10.00%	27,799
Sep 18, 2026	24.40	24.40	24.40	24.40	24.40	-9.96%	1,197,065
Sep 17, 2026	27.10	27.10	27.10	27.10	27.10	-9.97%	261,980
Sep 16, 2026	33.44	33.64	30.10	30.10	30.10	-9.99%	10,460,447
Sep 15, 2026	34.62	35.12	33.24	33.44	33.44	-2.51%	23,755,096
Sep 14, 2026	34.18	35.98	33.78	34.30	34.30	0.29%	16,225,903
Sep 11, 2026	36.00	37.12	34.20	34.20	34.20	-4.74%	31,166,846
Sep 10, 2026	32.00	36.36	31.98	35.90	35.90	1.07%	77,854,600
Sep 9, 2026	36.50	38.78	35.52	35.52	35.52	-9.98%	7,014,783
Sep 8, 2026	39.62	40.42	39.36	39.46	39.46	-0.35%	20,508,191
Sep 7, 2026	37.88	40.06	37.58	39.60	39.60	6.39%	21,908,118
Sep 4, 2026	35.70	37.68	35.16	37.22	37.22	4.61%	63,764,889
Sep 3, 2026	35.60	38.86	33.86	35.58	35.58	0.51%	31,240,563
Sep 2, 2026	33.78	36.36	33.78	35.40	35.40	4.80%	28,502,628
Sep 1, 2026	33.08	34.06	32.68	33.78	33.78	2.05%	22,364,894
Aug 31, 2026	33.18	34.90	31.66	33.10	33.10	-0.30%	79,501,243
Aug 28, 2026	33.22	34.24	32.06	33.20	33.20	0.30%	26,832,074
Aug 27, 2026	33.54	33.58	33.10	33.10	33.10	-	13,303,470
Aug 26, 2026	33.46	34.00	33.10	33.10	33.10	-0.96%	22,571,644
Aug 25, 2026	34.18	35.06	33.22	33.42	33.42	-	21,235,086
Aug 24, 2026	32.44	34.16	32.08	33.42	33.42	2.83%	36,304,289
Aug 21, 2026	33.98	34.02	32.32	32.50	32.50	-4.02%	23,894,837
Aug 20, 2026	33.90	34.52	33.86	33.86	33.86	0.24%	16,672,896
Aug 19, 2026	33.84	34.34	33.76	33.78	33.78	-0.18%	11,654,624
Aug 18, 2026	33.60	33.96	32.76	33.84	33.84	0.65%	25,577,787
Aug 17, 2026	33.40	34.48	33.20	33.62	33.62	-0.18%	18,354,645
Aug 14, 2026	32.38	34.08	32.38	33.68	33.68	4.01%	13,328,537
Aug 13, 2026	31.08	32.48	31.06	32.38	32.38	4.12%	17,054,388
Aug 12, 2026	30.90	31.32	30.58	31.10	31.10	0.26%	20,643,363
Aug 11, 2026	30.90	31.12	30.22	31.02	31.02	1.31%	20,746,100
Aug 10, 2026	30.68	31.98	30.40	30.62	30.62	-0.13%	8,976,089
Aug 7, 2026	30.60	30.98	30.50	30.66	30.66	0.20%	9,582,723
Aug 6, 2026	30.16	30.92	30.16	30.60	30.60	2.00%	12,922,860
Aug 5, 2026	30.30	30.98	29.90	30.00	30.00	-0.79%	22,150,116
Aug 4, 2026	30.36	31.34	30.02	30.24	30.24	-0.13%	24,084,590
Aug 3, 2026	28.72	30.98	28.28	30.28	30.28	5.43%	21,738,676