MIA Teknoloji Anonim Sirketi (IST:MIATK)
Turkey · Delayed Price · Currency is TRY 36.80
-0.18 (-0.49%)
At close: Aug 5, 2025, 6:00 PM GMT+3
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 37.00 | 37.32 | 36.42 | 36.80 | - | -0.49% | 15,115,486 |
| Aug 4, 2025 | 35.90 | 37.58 | 35.76 | 36.98 | - | 3.47% | 34,164,921 |
| Aug 1, 2025 | 36.44 | 36.46 | 35.60 | 35.74 | - | -0.83% | 9,584,953 |
| Jul 31, 2025 | 36.00 | 36.58 | 35.84 | 36.04 | - | 0.73% | 14,984,084 |
| Jul 30, 2025 | 36.26 | 37.14 | 35.54 | 35.78 | - | -0.72% | 26,530,660 |
| Jul 29, 2025 | 36.26 | 37.50 | 36.02 | 36.04 | - | -0.28% | 16,574,021 |
| Jul 28, 2025 | 35.34 | 37.68 | 35.34 | 36.14 | - | 2.73% | 32,071,398 |
| Jul 25, 2025 | 37.56 | 37.70 | 35.18 | 35.18 | - | -5.84% | 29,618,310 |
| Jul 24, 2025 | 36.80 | 39.52 | 36.78 | 37.36 | - | 3.95% | 65,903,327 |
| Jul 23, 2025 | 32.70 | 35.94 | 32.50 | 35.94 | - | 9.98% | 41,256,978 |
| Jul 22, 2025 | 31.96 | 33.40 | 31.64 | 32.68 | - | 2.77% | 18,818,472 |
| Jul 21, 2025 | 31.26 | 31.88 | 31.26 | 31.80 | - | 1.73% | 9,229,047 |
| Jul 18, 2025 | 31.00 | 31.28 | 30.64 | 31.26 | - | 0.84% | 7,869,874 |
| Jul 17, 2025 | 30.58 | 31.04 | 30.52 | 31.00 | - | 2.11% | 8,042,927 |
| Jul 16, 2025 | 31.28 | 31.94 | 30.00 | 30.36 | - | -2.94% | 13,193,291 |
| Jul 14, 2025 | 31.26 | 31.62 | 31.14 | 31.28 | - | 0.06% | 5,319,803 |
| Jul 11, 2025 | 31.84 | 32.14 | 31.06 | 31.26 | - | -1.33% | 8,005,668 |
| Jul 10, 2025 | 31.72 | 32.16 | 31.60 | 31.68 | - | 0.38% | 9,424,947 |
| Jul 9, 2025 | 31.02 | 31.98 | 31.02 | 31.56 | - | 1.28% | 11,717,772 |
| Jul 8, 2025 | 31.70 | 32.16 | 30.78 | 31.16 | - | -1.39% | 7,382,972 |
| Jul 7, 2025 | 31.38 | 32.76 | 30.90 | 31.60 | - | 0.13% | 12,597,925 |
| Jul 4, 2025 | 31.00 | 32.08 | 31.00 | 31.56 | - | 2.07% | 10,543,824 |
| Jul 3, 2025 | 31.20 | 31.92 | 30.92 | 30.92 | - | -0.45% | 9,281,158 |
| Jul 2, 2025 | 30.30 | 32.14 | 30.06 | 31.06 | - | 2.51% | 17,293,092 |
| Jul 1, 2025 | 28.90 | 30.74 | 28.58 | 30.30 | - | 5.28% | 17,730,425 |
| Jun 30, 2025 | 27.88 | 29.44 | 27.58 | 28.78 | - | 3.60% | 11,630,361 |
| Jun 27, 2025 | 28.06 | 28.28 | 27.26 | 27.78 | - | -0.86% | 7,235,756 |
| Jun 26, 2025 | 28.18 | 29.78 | 27.94 | 28.02 | - | -0.43% | 9,209,632 |
| Jun 25, 2025 | 28.68 | 28.92 | 28.12 | 28.14 | - | -1.54% | 6,619,676 |
| Jun 24, 2025 | 27.88 | 28.92 | 27.40 | 28.58 | - | 6.64% | 11,643,344 |
| Jun 23, 2025 | 27.42 | 27.42 | 26.78 | 26.80 | - | -4.01% | 7,827,229 |
| Jun 20, 2025 | 28.88 | 29.36 | 27.92 | 27.92 | - | -2.65% | 10,819,393 |
| Jun 19, 2025 | 29.32 | 29.68 | 28.68 | 28.68 | - | -1.71% | 4,826,613 |
| Jun 18, 2025 | 30.16 | 30.16 | 29.12 | 29.18 | - | -3.25% | 6,267,345 |
| Jun 17, 2025 | 30.48 | 30.76 | 30.12 | 30.16 | - | -1.18% | 4,088,834 |
| Jun 16, 2025 | 30.34 | 31.04 | 30.08 | 30.52 | - | 0.13% | 6,209,943 |
| Jun 13, 2025 | 29.62 | 30.54 | 29.50 | 30.48 | - | -3.67% | 8,462,619 |
| Jun 12, 2025 | 32.50 | 32.74 | 31.60 | 31.64 | - | -3.77% | 6,856,636 |
| Jun 11, 2025 | 32.40 | 34.48 | 32.02 | 32.88 | - | 1.48% | 20,339,559 |
| Jun 10, 2025 | 32.00 | 32.44 | 31.82 | 32.40 | - | 1.57% | 7,960,339 |
| Jun 5, 2025 | 32.08 | 32.16 | 31.62 | 31.90 | - | -1.18% | 4,483,564 |
| Jun 4, 2025 | 31.08 | 32.90 | 30.78 | 32.28 | - | 4.87% | 17,242,507 |
| Jun 3, 2025 | 30.16 | 31.46 | 30.16 | 30.78 | - | 2.60% | 9,972,496 |
| Jun 2, 2025 | 30.86 | 31.02 | 30.00 | 30.00 | - | -2.72% | 6,767,785 |
| May 30, 2025 | 31.14 | 31.32 | 30.80 | 30.84 | - | -0.96% | 6,347,658 |
| May 29, 2025 | 31.34 | 32.30 | 30.88 | 31.14 | - | 0.06% | 15,666,869 |
| May 28, 2025 | 32.00 | 32.20 | 31.06 | 31.12 | - | -2.38% | 7,625,663 |
| May 27, 2025 | 32.40 | 33.14 | 31.80 | 31.88 | - | -1.54% | 12,539,913 |
| May 26, 2025 | 32.80 | 33.10 | 32.34 | 32.38 | - | -0.98% | 5,018,568 |
| May 23, 2025 | 33.16 | 33.92 | 32.66 | 32.70 | - | -0.97% | 11,137,270 |