IST:MARKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	43.00	43.00	41.72	42.16	42.16	-1.26%	415,806
Nov 27, 2025	43.86	44.00	42.70	42.70	42.70	-2.64%	410,768
Nov 26, 2025	45.00	45.74	43.10	43.86	43.86	-3.14%	887,879
Nov 25, 2025	42.52	46.76	42.30	45.28	45.28	6.49%	2,954,252
Nov 24, 2025	42.02	42.86	41.46	42.52	42.52	0.14%	666,375
Nov 21, 2025	42.10	42.76	41.56	42.46	42.46	0.86%	378,056
Nov 20, 2025	42.62	43.22	41.98	42.10	42.10	-1.22%	272,409
Nov 19, 2025	42.48	45.98	42.00	42.62	42.62	1.28%	904,961
Nov 18, 2025	42.50	42.92	41.76	42.08	42.08	-1.87%	424,127
Nov 17, 2025	42.18	44.80	42.18	42.88	42.88	1.66%	676,985
Nov 14, 2025	42.62	43.38	41.00	42.18	42.18	-2.45%	293,110
Nov 13, 2025	43.60	43.94	42.86	43.24	43.24	-0.83%	325,441
Nov 12, 2025	45.16	45.16	43.42	43.60	43.60	-0.91%	235,990
Nov 11, 2025	45.00	45.00	43.00	44.00	44.00	-2.22%	429,094
Nov 10, 2025	45.76	46.24	44.76	45.00	45.00	-1.66%	428,744
Nov 7, 2025	45.24	46.04	43.00	45.76	45.76	1.15%	472,356
Nov 6, 2025	45.26	45.86	45.20	45.24	45.24	-0.53%	359,781
Nov 5, 2025	45.74	46.52	45.26	45.48	45.48	-0.57%	343,233
Nov 4, 2025	46.58	46.58	45.40	45.74	45.74	-1.80%	402,126
Nov 3, 2025	45.90	47.18	45.90	46.58	46.58	1.48%	471,203
Oct 31, 2025	46.28	46.68	45.54	45.90	45.90	-1.67%	523,096
Oct 30, 2025	47.30	47.52	46.68	46.68	46.68	-1.44%	683,990
Oct 28, 2025	47.00	47.48	46.28	47.36	47.36	0.25%	501,483
Oct 27, 2025	45.70	47.40	44.98	47.24	47.24	3.51%	850,926
Oct 24, 2025	42.54	46.24	42.54	45.64	45.64	6.09%	943,392
Oct 23, 2025	44.48	44.48	43.02	43.02	43.02	-3.33%	374,588
Oct 22, 2025	44.52	44.54	43.78	44.50	44.50	-0.13%	597,858
Oct 21, 2025	44.50	44.56	43.40	44.56	44.56	0.50%	512,929
Oct 20, 2025	43.76	44.36	42.60	44.34	44.34	1.37%	577,301
Oct 17, 2025	42.82	43.76	41.72	43.74	43.74	2.24%	485,612
Oct 16, 2025	43.30	43.86	42.72	42.78	42.78	-0.97%	556,760
Oct 15, 2025	42.92	45.50	42.80	43.20	43.20	0.65%	1,041,780
Oct 14, 2025	44.16	44.96	42.30	42.92	42.92	-4.58%	1,001,470
Oct 13, 2025	46.44	46.44	44.50	44.98	44.98	-3.14%	911,043
Oct 10, 2025	45.08	48.70	45.00	46.44	46.44	3.02%	2,188,678
Oct 9, 2025	44.94	45.26	44.36	45.08	45.08	0.31%	556,188
Oct 8, 2025	45.14	45.52	44.40	44.94	44.94	-0.44%	571,784
Oct 7, 2025	44.98	46.00	44.56	45.14	45.14	0.36%	539,111
Oct 6, 2025	45.58	46.04	44.90	44.98	44.98	-0.66%	473,439
Oct 3, 2025	45.58	46.22	45.12	45.28	45.28	-1.05%	582,288
Oct 2, 2025	46.44	46.84	45.58	45.76	45.76	-0.95%	342,199
Oct 1, 2025	45.62	46.78	45.18	46.20	46.20	1.27%	823,637
Sep 30, 2025	46.08	47.16	45.50	45.62	45.62	-1.00%	798,279
Sep 29, 2025	47.88	48.74	45.64	46.08	46.08	-5.46%	1,334,321
Sep 26, 2025	48.80	48.80	47.42	48.74	48.74	-0.12%	766,970