IST:MARKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	49.96	49.96	48.32	48.80	48.80	-2.32%	586,973
Sep 24, 2025	50.05	50.10	47.62	49.96	49.96	0.89%	998,701
Sep 23, 2025	52.90	53.00	48.74	49.52	49.52	-4.77%	2,622,441
Sep 22, 2025	47.38	52.00	47.38	52.00	52.00	9.94%	3,628,904
Sep 19, 2025	47.24	47.34	46.38	47.30	47.30	0.21%	636,834
Sep 18, 2025	47.42	47.82	46.94	47.20	47.20	-	729,732
Sep 17, 2025	47.42	47.64	46.98	47.20	47.20	-0.46%	857,365
Sep 16, 2025	46.88	47.94	46.88	47.42	47.42	1.24%	631,274
Sep 15, 2025	44.58	47.08	44.12	46.84	46.84	5.07%	783,717
Sep 12, 2025	46.06	46.90	44.28	44.58	44.58	-3.21%	942,785
Sep 11, 2025	47.70	48.06	45.88	46.06	46.06	-3.36%	674,617
Sep 10, 2025	47.42	48.50	47.30	47.66	47.66	0.55%	789,385
Sep 9, 2025	48.46	48.72	47.10	47.40	47.40	-1.13%	716,177
Sep 8, 2025	47.78	48.46	46.72	47.94	47.94	0.29%	974,354
Sep 5, 2025	49.04	49.46	47.66	47.80	47.80	-2.53%	840,679
Sep 4, 2025	49.90	49.90	48.82	49.04	49.04	0.57%	649,688
Sep 3, 2025	49.16	49.46	48.36	48.76	48.76	-0.69%	895,224
Sep 2, 2025	50.30	50.95	45.46	49.10	49.10	-2.19%	1,363,887
Sep 1, 2025	50.55	51.55	50.00	50.20	50.20	-0.69%	1,181,530
Aug 29, 2025	51.05	51.95	50.25	50.55	50.55	-0.59%	898,080