IST:MANAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	29.24	30.08	28.40	28.80	28.80	-0.83%	26,882,386
Jun 17, 2026	29.64	30.10	29.04	29.04	29.04	-2.22%	21,572,300
Jun 16, 2026	28.62	30.16	28.06	29.70	29.70	3.77%	31,823,240
Jun 15, 2026	28.50	28.84	27.50	28.62	28.62	2.00%	44,464,540
Jun 12, 2026	28.40	29.30	27.86	28.06	28.06	0.21%	35,568,380
Jun 11, 2026	26.64	28.08	26.64	28.00	28.00	5.26%	33,357,070
Jun 10, 2026	26.30	27.58	26.02	26.60	26.60	-0.15%	32,258,000
Jun 9, 2026	25.00	26.98	24.62	26.64	26.64	6.56%	40,875,290
Jun 8, 2026	25.46	25.70	24.50	25.00	25.00	-0.71%	18,098,084
Jun 5, 2026	25.60	25.80	24.20	25.18	25.18	-1.41%	20,972,810
Jun 4, 2026	26.32	26.66	25.08	25.54	25.54	-2.96%	23,310,740
Jun 3, 2026	26.60	28.08	26.24	26.32	26.32	-0.98%	35,830,420
Jun 2, 2026	25.46	27.48	24.90	26.58	26.58	5.23%	35,576,062
Jun 1, 2026	24.60	25.90	24.34	25.26	25.26	4.81%	41,307,680
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