IST:MIATK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	44.58	45.28	43.98	44.72	44.72	0.40%	43,284,040
Sep 25, 2025	44.30	44.62	43.78	44.54	44.54	1.23%	19,626,120
Sep 24, 2025	44.90	44.98	43.56	44.00	44.00	-1.30%	23,375,650
Sep 23, 2025	45.76	46.28	44.50	44.58	44.58	-3.21%	30,262,800
Sep 22, 2025	46.02	47.16	45.70	46.06	46.06	1.05%	37,147,400
Sep 19, 2025	46.06	46.12	44.92	45.58	45.58	0.40%	38,503,840
Sep 18, 2025	44.82	46.00	44.80	45.40	45.40	2.02%	54,847,020
Sep 17, 2025	43.40	45.24	43.14	44.50	44.50	2.82%	60,505,140
Sep 16, 2025	42.28	44.38	42.20	43.28	43.28	2.71%	43,822,140
Sep 15, 2025	41.40	42.80	40.86	42.14	42.14	1.74%	38,604,160
Sep 12, 2025	42.18	42.18	41.06	41.42	41.42	-1.38%	17,101,500
Sep 11, 2025	42.02	42.52	41.88	42.00	42.00	-	21,414,540
Sep 10, 2025	42.56	42.72	42.00	42.00	42.00	-0.85%	14,873,370
Sep 9, 2025	42.08	42.58	41.88	42.36	42.36	1.34%	30,891,990
Sep 8, 2025	42.66	43.02	41.80	41.80	41.80	-2.97%	20,143,150
Sep 5, 2025	43.20	43.92	42.54	43.08	43.08	1.27%	31,409,210
Sep 4, 2025	42.96	43.54	42.48	42.54	42.54	-0.84%	25,588,980
Sep 3, 2025	42.52	43.40	41.64	42.90	42.90	1.42%	29,802,280
Sep 2, 2025	43.16	43.60	40.90	42.30	42.30	-1.44%	32,561,670
Sep 1, 2025	41.62	43.12	41.48	42.92	42.92	3.12%	22,778,300
Aug 29, 2025	41.90	42.18	41.50	41.62	41.62	-0.14%	12,512,810
Aug 28, 2025	41.80	42.48	41.58	41.68	41.68	-0.05%	14,770,520
Aug 27, 2025	42.00	42.38	41.56	41.70	41.70	0.58%	21,577,350
Aug 26, 2025	43.00	43.84	41.46	41.46	41.46	-3.58%	37,210,700
Aug 25, 2025	41.42	43.52	41.20	43.00	43.00	6.28%	40,492,990
Aug 22, 2025	40.80	41.60	40.06	40.46	40.46	0.10%	21,886,590
Aug 21, 2025	38.80	40.88	38.80	40.42	40.42	4.66%	35,033,750
Aug 20, 2025	38.36	39.16	37.84	38.62	38.62	0.57%	16,981,140
Aug 19, 2025	38.50	39.14	38.14	38.40	38.40	0.10%	13,818,830
Aug 18, 2025	39.00	39.98	38.30	38.36	38.36	-1.13%	19,277,370
Aug 15, 2025	37.02	39.28	37.02	38.80	38.80	4.86%	24,814,240
Aug 14, 2025	37.24	38.06	36.94	37.00	37.00	-0.59%	13,457,020
Aug 13, 2025	37.90	38.24	36.80	37.22	37.22	-3.07%	25,061,940
Aug 12, 2025	38.94	40.68	38.30	38.40	38.40	-1.39%	43,206,830
Aug 11, 2025	36.88	39.32	36.78	38.94	38.94	6.22%	37,136,460
Aug 8, 2025	37.10	37.26	36.64	36.66	36.66	-1.98%	12,885,040
Aug 7, 2025	36.58	37.76	36.58	37.40	37.40	2.47%	25,808,680
Aug 6, 2025	36.90	37.16	36.46	36.50	36.50	-0.82%	11,693,360
Aug 5, 2025	37.00	37.32	36.42	36.80	36.80	-0.49%	15,115,480
Aug 4, 2025	35.90	37.58	35.76	36.98	36.98	3.47%	34,164,920
Aug 1, 2025	36.44	36.46	35.60	35.74	35.74	-0.83%	9,584,953
Jul 31, 2025	36.00	36.58	35.84	36.04	36.04	0.73%	14,984,080
Jul 30, 2025	36.26	37.14	35.54	35.78	35.78	-0.72%	26,530,660
Jul 29, 2025	36.26	37.50	36.02	36.04	36.04	-0.28%	16,574,020
Jul 28, 2025	35.34	37.68	35.34	36.14	36.14	2.73%	32,071,390
Jul 25, 2025	37.56	37.70	35.18	35.18	35.18	-5.84%	29,618,310
Jul 24, 2025	36.80	39.52	36.78	37.36	37.36	3.95%	65,903,320
Jul 23, 2025	32.70	35.94	32.50	35.94	35.94	9.98%	41,256,970
Jul 22, 2025	31.96	33.40	31.64	32.68	32.68	2.77%	18,818,470
Jul 21, 2025	31.26	31.88	31.26	31.80	31.80	1.73%	9,229,047