IST:MANAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	27.18	28.72	27.18	28.72	28.72	6.45%	29,634,366
Jul 30, 2026	27.20	28.00	26.98	26.98	26.98	-0.30%	18,178,778
Jul 29, 2026	27.84	28.30	26.96	27.06	27.06	-3.01%	21,291,689
Jul 28, 2026	30.08	30.28	27.76	27.90	27.90	-7.12%	64,695,144
Jul 27, 2026	30.62	31.96	29.92	30.04	30.04	-1.89%	48,233,711
Jul 24, 2026	30.64	31.84	30.60	30.62	30.62	0.26%	18,067,523
Jul 23, 2026	32.82	33.00	30.08	30.54	30.54	-6.95%	52,303,062
Jul 22, 2026	33.90	34.52	32.68	32.82	32.82	-3.47%	24,344,224
Jul 21, 2026	33.40	34.98	32.82	34.00	34.00	1.74%	23,036,524
Jul 20, 2026	34.36	35.48	33.42	33.42	33.42	-2.39%	25,065,419
Jul 17, 2026	33.74	34.98	32.70	34.24	34.24	5.55%	55,216,023
Jul 16, 2026	29.60	32.44	29.32	32.44	32.44	9.97%	48,068,974
Jul 14, 2026	29.52	30.00	29.50	29.50	29.50	-0.07%	10,302,423
Jul 13, 2026	29.68	30.38	29.52	29.52	29.52	-0.54%	11,963,668
Jul 10, 2026	29.86	30.22	29.62	29.68	29.68	-0.27%	15,808,262
Jul 9, 2026	29.70	30.82	29.56	29.76	29.76	-0.13%	16,485,983
Jul 8, 2026	29.80	30.00	29.26	29.80	29.80	-	17,406,111
Jul 7, 2026	29.90	30.44	29.50	29.80	29.80	-0.33%	20,734,973
Jul 6, 2026	30.46	30.48	29.90	29.90	29.90	-0.86%	13,048,791
Jul 3, 2026	30.24	30.88	30.10	30.16	30.16	-0.72%	14,582,153
Jul 2, 2026	30.76	31.10	29.14	30.38	30.38	0.20%	60,806,453
Jul 1, 2026	30.54	30.78	29.66	30.32	30.32	-0.72%	30,549,044
Jun 30, 2026	29.50	32.30	29.04	30.54	30.54	3.95%	76,818,435
Jun 29, 2026	30.00	30.20	29.24	29.38	29.38	-2.07%	29,066,605
Jun 26, 2026	29.00	30.62	28.98	30.00	30.00	3.23%	35,676,089
Jun 25, 2026	28.86	29.62	28.64	29.06	29.06	0.69%	20,554,038
Jun 24, 2026	28.60	29.74	27.64	28.86	28.86	1.69%	25,557,739
Jun 23, 2026	28.64	29.10	27.86	28.38	28.38	-1.11%	32,900,978
Jun 22, 2026	29.40	29.86	28.68	28.70	28.70	-1.03%	20,148,341
Jun 19, 2026	28.80	29.34	28.48	29.00	29.00	0.69%	22,643,710