IST:MANAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	26.20	26.60	25.50	26.10	-	-0.38%	4,095,268
Apr 15, 2026	24.64	26.46	24.28	26.20	26.20	6.24%	13,655,570
Apr 14, 2026	22.96	25.40	22.72	24.66	24.66	6.29%	15,469,120
Apr 13, 2026	23.22	24.26	22.50	23.20	23.20	-2.03%	11,939,729
Apr 10, 2026	21.84	23.80	21.78	23.68	23.68	8.42%	15,890,880
Apr 9, 2026	22.48	22.48	21.50	21.84	21.84	-4.21%	13,290,900
Apr 8, 2026	23.12	23.76	22.44	22.80	22.80	1.33%	13,211,860
Apr 7, 2026	24.30	24.62	22.50	22.50	22.50	-8.69%	18,567,410
Apr 6, 2026	24.56	25.62	23.70	24.64	24.64	0.33%	13,196,930
Apr 3, 2026	24.52	26.06	23.30	24.56	24.56	-3.61%	14,477,970
Apr 2, 2026	23.80	26.60	23.50	25.48	25.48	4.68%	21,412,620
Apr 1, 2026	22.14	24.34	21.16	24.34	24.34	9.94%	25,105,320
Mar 31, 2026	23.30	23.40	21.84	22.14	22.14	-4.98%	14,530,450
Mar 30, 2026	22.48	23.78	21.82	23.30	23.30	7.27%	15,697,060
Mar 27, 2026	22.00	23.66	21.72	21.72	21.72	-5.97%	26,134,270
Mar 26, 2026	24.08	25.00	23.10	23.10	23.10	-9.98%	23,649,962
Mar 25, 2026	26.10	27.76	25.50	25.66	25.66	-4.47%	20,900,052
Mar 24, 2026	23.30	27.20	22.68	26.86	26.86	6.59%	34,261,090
Mar 23, 2026	26.94	28.50	25.20	25.20	25.20	-10.00%	28,438,400
Mar 19, 2026	26.50	28.52	26.16	28.00	28.00	7.78%	6,200,993
Mar 18, 2026	24.08	26.40	21.76	25.98	25.98	8.25%	33,579,420
Mar 17, 2026	22.80	24.00	22.78	24.00	24.00	9.99%	29,838,740
Mar 16, 2026	19.74	21.82	19.19	21.82	21.82	9.92%	81,160,830
Mar 13, 2026	19.49	20.56	19.18	19.85	19.85	6.15%	173,492,700
Mar 12, 2026	16.91	18.70	16.80	18.70	18.70	10.00%	110,495,300
Mar 11, 2026	17.70	17.70	16.55	17.00	17.00	-3.95%	117,277,300
Mar 10, 2026	17.23	18.19	16.00	17.70	17.70	2.73%	197,529,690
Mar 9, 2026	18.50	19.90	17.23	17.23	17.23	-9.98%	119,485,600
Mar 6, 2026	19.14	22.90	19.14	19.14	19.14	-9.97%	253,309,900
Mar 5, 2026	22.02	23.30	21.26	21.26	21.26	-9.99%	36,364,930
Mar 4, 2026	23.26	23.90	22.54	23.62	23.62	8.65%	59,304,570
Mar 3, 2026	20.40	21.74	20.40	21.74	21.74	9.96%	63,793,360
Mar 2, 2026	17.00	19.77	16.60	19.77	19.77	9.96%	65,234,910
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