IST:MARKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	61.10	61.65	57.50	58.50	58.50	-3.70%	1,802,222
Jun 1, 2026	58.00	61.50	57.20	60.75	60.75	5.29%	2,152,191
May 26, 2026	57.20	59.20	56.00	57.70	57.70	0.87%	1,136,247
May 25, 2026	53.90	57.95	52.25	57.20	57.20	7.72%	2,193,116
May 22, 2026	52.50	56.10	52.45	53.10	53.10	0.09%	2,273,293
May 21, 2026	57.70	60.70	53.00	53.05	53.05	-8.38%	4,844,062
May 20, 2026	57.00	63.60	57.00	57.90	57.90	0.09%	7,314,715
May 18, 2026	53.45	58.30	53.45	57.85	57.85	8.23%	3,731,735
May 15, 2026	53.00	54.45	51.15	53.45	53.45	3.99%	1,529,196
May 14, 2026	51.45	53.00	50.80	51.40	51.40	-	1,245,150
May 13, 2026	52.60	53.60	51.35	51.40	51.40	-3.20%	700,421
May 12, 2026	54.15	54.15	52.85	53.10	53.10	-1.94%	710,036
May 11, 2026	54.95	56.50	53.65	54.15	54.15	-1.99%	1,263,471
May 8, 2026	57.00	59.00	55.00	55.25	55.25	2.31%	3,003,839
May 7, 2026	53.15	55.70	52.65	54.00	54.00	1.60%	1,890,666
May 6, 2026	53.80	54.25	53.00	53.15	53.15	-0.19%	1,333,256
May 5, 2026	54.00	55.05	53.15	53.25	53.25	-1.39%	1,222,162
May 4, 2026	58.90	59.30	54.00	54.00	54.00	-7.93%	3,710,758
Apr 30, 2026	53.20	58.65	52.80	58.65	58.65	9.93%	3,590,069
Apr 29, 2026	52.45	56.10	52.45	53.35	53.35	0.19%	1,906,058
Apr 28, 2026	54.85	55.35	53.05	53.25	53.25	-0.75%	1,661,839
Apr 27, 2026	56.95	56.95	53.65	53.65	53.65	-3.42%	1,239,809
Apr 24, 2026	54.45	56.10	53.80	55.55	55.55	2.59%	1,957,410
Apr 22, 2026	55.25	56.55	54.15	54.15	54.15	-1.99%	1,673,514
Apr 21, 2026	54.50	58.55	50.80	55.25	55.25	0.82%	4,881,805
Apr 20, 2026	55.30	57.30	54.50	54.80	54.80	-0.99%	2,788,784
Apr 17, 2026	56.95	59.50	54.85	55.35	55.35	2.31%	6,156,797
Apr 16, 2026	55.15	57.50	53.15	54.10	54.10	-2.70%	3,095,426
Apr 15, 2026	58.00	59.50	55.55	55.60	55.60	-4.79%	3,825,799
Apr 14, 2026	61.00	62.25	58.40	58.40	58.40	-2.83%	2,637,862
Apr 13, 2026	59.00	64.30	56.50	60.10	60.10	1.18%	5,875,701
Apr 10, 2026	62.00	64.50	56.50	59.40	59.40	-3.88%	4,646,953
Apr 9, 2026	64.80	66.55	58.90	61.80	61.80	2.15%	13,565,460
Apr 8, 2026	60.40	60.50	59.10	60.50	60.50	10.00%	804,310
Apr 7, 2026	48.38	55.00	48.06	55.00	55.00	10.00%	6,453,689
Apr 6, 2026	52.55	57.00	49.00	50.00	50.00	-5.84%	5,624,480
Apr 3, 2026	60.50	61.00	53.10	53.10	53.10	-10.00%	7,046,671
Apr 2, 2026	57.80	64.25	56.40	59.00	59.00	0.85%	7,128,631
Apr 1, 2026	62.25	62.95	55.15	58.50	58.50	2.18%	14,155,330
Mar 31, 2026	57.00	57.25	56.25	57.25	57.25	9.99%	998,977
Mar 30, 2026	51.00	52.05	50.65	52.05	52.05	9.90%	1,868,100
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