IST:MARKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	35.00	36.92	34.98	36.12	36.12	4.09%	1,302,261
Feb 6, 2026	34.78	35.70	34.10	34.70	34.70	1.88%	1,325,966
Feb 5, 2026	34.42	34.56	34.06	34.06	34.06	-1.05%	326,361
Feb 4, 2026	34.10	34.84	34.10	34.42	34.42	0.94%	523,895
Feb 3, 2026	34.72	34.94	34.00	34.10	34.10	-1.56%	439,024
Feb 2, 2026	34.14	34.66	33.64	34.64	34.64	1.52%	582,752
Jan 30, 2026	34.84	34.92	33.88	34.12	34.12	-2.07%	763,546
Jan 29, 2026	35.04	35.20	34.74	34.84	34.84	-0.11%	665,131
Jan 28, 2026	35.10	35.26	34.84	34.88	34.88	-0.63%	591,889
Jan 27, 2026	34.90	35.44	34.74	35.10	35.10	0.52%	632,202
Jan 26, 2026	35.50	35.58	34.90	34.92	34.92	-1.69%	689,088
Jan 23, 2026	36.10	36.26	35.04	35.52	35.52	-1.33%	1,087,123
Jan 22, 2026	34.84	36.64	34.48	36.00	36.00	3.63%	1,308,169
Jan 21, 2026	37.60	37.60	34.40	34.74	34.74	-4.82%	1,494,959
Jan 20, 2026	35.14	37.16	34.80	36.50	36.50	3.87%	2,011,509
Jan 19, 2026	36.28	36.28	34.80	35.14	35.14	-0.51%	1,020,701
Jan 16, 2026	35.60	36.06	34.50	35.32	35.32	0.17%	699,109
Jan 15, 2026	35.06	37.38	34.82	35.26	35.26	0.57%	1,519,917
Jan 14, 2026	34.34	36.08	33.70	35.06	35.06	2.10%	1,381,101
Jan 13, 2026	35.26	35.26	33.54	34.34	34.34	-1.49%	793,549
Jan 12, 2026	35.94	36.30	34.76	34.86	34.86	-3.01%	1,040,832
Jan 9, 2026	36.02	36.58	35.62	35.94	35.94	-0.99%	488,967
Jan 8, 2026	37.20	39.04	35.36	36.30	36.30	-1.09%	1,347,155
Jan 7, 2026	39.82	40.12	36.70	36.70	36.70	-7.84%	659,790
Jan 6, 2026	40.20	40.54	39.70	39.82	39.82	-1.44%	627,773
Jan 5, 2026	41.00	41.40	39.66	40.40	40.40	0.75%	1,043,794
Jan 2, 2026	37.06	40.42	37.00	40.10	40.10	7.91%	2,457,932
Dec 31, 2025	34.60	37.48	33.52	37.16	37.16	8.02%	983,661
Dec 30, 2025	35.10	35.68	34.34	34.40	34.40	-2.49%	667,202
Dec 29, 2025	34.60	35.28	34.18	35.28	35.28	2.08%	892,199
Dec 26, 2025	36.10	36.60	34.50	34.56	34.56	-4.21%	676,908
Dec 25, 2025	36.10	37.10	36.08	36.08	36.08	-0.06%	284,215
Dec 24, 2025	37.04	37.52	36.10	36.10	36.10	-2.70%	507,542
Dec 23, 2025	39.40	39.40	37.06	37.10	37.10	-5.84%	788,811
Dec 22, 2025	40.58	40.80	38.88	39.40	39.40	-2.86%	874,970
Dec 19, 2025	39.54	40.94	37.78	40.56	40.56	2.17%	2,031,374
Dec 18, 2025	36.92	40.30	35.94	39.70	39.70	7.41%	1,356,974
Dec 17, 2025	37.08	37.44	35.56	36.96	36.96	-0.32%	680,744
Dec 16, 2025	37.30	38.06	37.00	37.08	37.08	0.22%	370,091
Dec 15, 2025	38.52	38.52	36.64	37.00	37.00	-3.95%	889,904
Dec 12, 2025	37.90	38.62	36.02	38.52	38.52	2.72%	757,395
Dec 11, 2025	38.88	39.52	37.50	37.50	37.50	-3.55%	570,345
Dec 10, 2025	39.98	40.06	38.00	38.88	38.88	-2.95%	827,283
Dec 9, 2025	41.00	41.00	39.96	40.06	40.06	-1.04%	300,546
Dec 8, 2025	40.96	41.00	40.26	40.48	40.48	-0.10%	525,290
Dec 5, 2025	40.72	41.18	39.64	40.52	40.52	-3.48%	1,094,850
Dec 4, 2025	42.90	42.90	41.92	41.98	41.98	-2.14%	352,489
Dec 3, 2025	43.50	43.50	41.80	42.90	42.90	-0.14%	589,616
Dec 2, 2025	42.90	43.94	42.62	42.96	42.96	0.14%	413,130
Dec 1, 2025	42.16	43.32	42.00	42.90	42.90	1.76%	334,901