IST:MARKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	32.32	32.82	31.72	32.18	-	-6.02%	322,987
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
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