IST:MARKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.00	47.36	42.42	47.36	47.36	9.99%	3,310,344
Mar 26, 2026	51.80	51.80	43.06	43.06	43.06	-8.62%	11,612,750
Mar 25, 2026	47.12	47.12	47.12	47.12	47.12	9.99%	384,972
Mar 24, 2026	40.60	42.84	40.34	42.84	42.84	9.96%	1,935,143
Mar 23, 2026	36.90	38.96	36.36	38.96	38.96	9.99%	4,321,356
Mar 19, 2026	33.80	35.42	33.80	35.42	35.42	10.00%	2,060,686
Mar 18, 2026	30.64	32.20	30.46	32.20	32.20	9.97%	1,959,536
Mar 17, 2026	29.28	29.28	27.90	29.28	29.28	9.99%	1,990,088
Mar 16, 2026	22.12	26.62	21.80	26.62	26.62	10.00%	3,852,645
Mar 11, 2026	26.84	27.16	24.20	24.20	24.20	-9.97%	3,759,615
Mar 10, 2026	27.22	28.40	26.84	26.88	26.88	-9.86%	4,366,003
Mar 9, 2026	31.20	31.34	29.66	29.82	29.82	-4.97%	675,113
Mar 6, 2026	31.56	32.00	31.08	31.38	31.38	-2.30%	839,767
Mar 5, 2026	31.90	32.76	31.86	32.12	32.12	-0.19%	826,174
Mar 4, 2026	32.60	33.00	31.90	32.18	32.18	-1.05%	581,605
Mar 3, 2026	32.82	33.52	32.10	32.52	32.52	-1.45%	833,780
Mar 2, 2026	30.82	33.80	30.82	33.00	33.00	-3.62%	986,820
Feb 27, 2026	35.42	36.10	34.04	34.24	34.24	-3.22%	671,688
Feb 26, 2026	37.14	37.14	35.30	35.38	35.38	-4.27%	662,335
Feb 25, 2026	37.52	37.52	35.66	36.96	36.96	-0.38%	658,601
Feb 24, 2026	36.10	37.90	35.56	37.10	37.10	4.51%	1,555,871
Feb 23, 2026	35.82	36.28	35.38	35.50	35.50	0.11%	257,369
Feb 20, 2026	34.96	36.00	34.96	35.46	35.46	1.03%	232,269
Feb 19, 2026	36.78	37.16	35.08	35.10	35.10	-4.57%	411,543
Feb 18, 2026	37.92	37.92	36.60	36.78	36.78	-3.01%	780,973
Feb 17, 2026	36.70	38.74	36.10	37.92	37.92	3.89%	1,329,864
Feb 16, 2026	36.00	37.18	35.30	36.50	36.50	0.39%	678,906
Feb 13, 2026	37.18	37.18	36.08	36.36	36.36	-2.21%	775,867
Feb 12, 2026	38.00	38.78	36.56	37.18	37.18	-2.16%	1,015,205
Feb 11, 2026	39.64	39.82	36.92	38.00	38.00	2.26%	2,096,638
Feb 10, 2026	35.50	38.10	35.04	37.16	37.16	2.88%	1,499,243
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