IST:MANAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	25.28	25.28	24.06	24.10	24.10	-3.68%	9,020,575
May 25, 2026	24.24	25.84	24.06	25.02	25.02	3.22%	28,617,110
May 22, 2026	23.02	26.24	22.06	24.24	24.24	1.59%	108,286,600
May 21, 2026	26.50	26.76	23.86	23.86	23.86	-9.96%	20,631,510
May 20, 2026	26.40	27.98	25.72	26.50	26.50	-	37,850,170
May 18, 2026	28.00	28.20	25.78	26.50	26.50	-5.36%	41,751,853
May 15, 2026	28.96	29.90	28.00	28.00	28.00	-3.45%	36,664,400
May 14, 2026	27.00	29.20	26.94	29.00	29.00	6.93%	50,330,620
May 13, 2026	28.16	28.20	27.00	27.12	27.12	-3.56%	31,765,140
May 12, 2026	28.64	29.08	28.10	28.12	28.12	-3.10%	35,369,120
May 11, 2026	28.60	30.16	26.82	29.02	29.02	1.26%	76,645,090
May 8, 2026	28.88	30.00	28.26	28.66	28.66	-0.56%	47,371,090
May 7, 2026	29.48	29.56	28.70	28.82	28.82	-2.64%	36,483,660
May 6, 2026	29.70	30.76	28.90	29.60	29.60	0.34%	70,549,560
May 5, 2026	28.30	31.16	27.84	29.50	29.50	4.09%	164,795,700
May 4, 2026	31.22	32.24	28.32	28.34	28.34	-6.03%	149,230,600
Apr 30, 2026	29.60	30.16	28.14	30.16	30.16	9.99%	62,700,310
Apr 29, 2026	26.52	27.42	26.20	27.42	27.42	9.94%	51,048,380
Apr 28, 2026	22.66	24.94	22.10	24.94	24.94	9.96%	76,319,700
Apr 27, 2026	23.04	23.92	22.60	22.68	22.68	-1.39%	30,898,080
Apr 24, 2026	22.80	23.40	22.24	23.00	23.00	0.26%	25,097,260
Apr 22, 2026	23.28	23.94	22.30	22.94	22.94	-1.46%	37,244,520
Apr 21, 2026	23.90	25.30	23.18	23.28	23.28	-2.68%	37,223,340
Apr 20, 2026	25.00	25.24	23.84	23.92	23.92	-6.42%	36,548,610
Apr 17, 2026	25.40	25.86	24.16	25.56	25.56	0.24%	16,161,990
Apr 16, 2026	26.20	26.60	25.24	25.50	25.50	-2.67%	10,733,810
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%	11,939,720
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%	23,649,960
Mar 25, 2026	26.10	27.76	25.50	25.66	25.66	-4.47%	20,900,050
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