IST:MARKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	93.95	95.25	86.55	94.00	94.00	2.12%	2,108,495
Jun 25, 2026	93.15	93.80	83.90	92.05	92.05	-1.23%	2,481,943
Jun 24, 2026	90.65	94.90	90.65	93.20	93.20	2.81%	1,749,918
Jun 23, 2026	85.80	91.00	84.50	90.65	90.65	6.71%	2,246,381
Jun 22, 2026	86.50	88.00	84.20	84.95	84.95	0.95%	911,361
Jun 19, 2026	84.00	85.80	80.30	84.15	84.15	2.50%	1,730,973
Jun 18, 2026	78.50	82.50	78.50	82.10	82.10	5.26%	1,883,750
Jun 17, 2026	73.25	79.90	72.10	78.00	78.00	6.78%	2,612,751
Jun 16, 2026	71.05	73.05	70.00	73.05	73.05	2.74%	724,607
Jun 15, 2026	73.45	73.80	71.05	71.10	71.10	0.42%	503,702
Jun 12, 2026	72.10	73.80	70.35	70.80	70.80	-1.67%	1,380,611
Jun 11, 2026	72.90	74.40	71.45	72.00	72.00	0.35%	1,459,509
Jun 10, 2026	70.00	73.90	70.00	71.75	71.75	1.56%	1,995,900
Jun 9, 2026	71.25	73.00	70.55	70.65	70.65	-0.91%	1,749,948
Jun 8, 2026	71.05	72.80	67.50	71.30	71.30	2.37%	6,112,522
Jun 5, 2026	63.00	69.65	63.00	69.65	69.65	9.94%	5,018,528
Jun 4, 2026	60.20	65.00	59.30	63.35	63.35	5.23%	2,019,280
Jun 3, 2026	59.00	62.30	56.95	60.20	60.20	2.91%	2,141,460
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