IST:MIATK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	34.88	36.10	34.66	35.70	-	-4.80%	10,958,415
Feb 27, 2026	37.94	38.98	37.20	37.50	37.50	-1.16%	15,363,090
Feb 26, 2026	37.08	38.20	36.84	37.94	37.94	2.54%	12,591,770
Feb 25, 2026	38.18	38.38	36.90	37.00	37.00	-3.04%	12,449,540
Feb 24, 2026	39.04	39.46	38.02	38.16	38.16	-2.40%	14,518,300
Feb 23, 2026	40.00	40.54	38.96	39.10	39.10	0.72%	18,381,250
Feb 20, 2026	37.36	39.70	37.36	38.82	38.82	4.30%	25,446,840
Feb 19, 2026	40.96	40.96	37.14	37.22	37.22	-7.27%	25,621,010
Feb 18, 2026	42.00	42.76	40.08	40.14	40.14	-4.43%	27,167,070
Feb 17, 2026	43.20	44.82	41.66	42.00	42.00	-2.55%	43,082,220
Feb 16, 2026	41.54	43.42	41.54	43.10	43.10	4.87%	40,925,170
Feb 13, 2026	39.00	42.20	38.54	41.10	41.10	6.15%	74,359,341
Feb 12, 2026	38.00	39.54	38.00	38.72	38.72	1.95%	28,924,680
Feb 11, 2026	37.84	38.40	37.46	37.98	37.98	-0.05%	15,142,120
Feb 10, 2026	36.90	38.44	36.80	38.00	38.00	3.37%	24,383,750
Feb 9, 2026	36.48	36.98	36.48	36.76	36.76	1.10%	12,180,320
Feb 6, 2026	36.98	36.98	35.80	36.36	36.36	-0.71%	13,689,110
Feb 5, 2026	37.84	38.40	36.62	36.62	36.62	-2.19%	16,946,300
Feb 4, 2026	36.90	38.00	36.50	37.44	37.44	2.58%	20,528,760
Feb 3, 2026	36.78	37.12	36.46	36.50	36.50	0.11%	10,360,227
Feb 2, 2026	37.02	37.50	36.28	36.46	36.46	-1.51%	12,832,250
Jan 30, 2026	37.32	37.44	36.60	37.02	37.02	-0.54%	14,097,220
Jan 29, 2026	37.40	37.82	37.06	37.22	37.22	0.11%	15,732,820
Jan 28, 2026	38.50	38.62	36.94	37.18	37.18	-2.11%	22,430,890
Jan 27, 2026	38.52	40.12	37.64	37.98	37.98	-0.26%	66,046,920
Jan 26, 2026	35.50	38.74	35.30	38.08	38.08	8.12%	56,172,530
Jan 23, 2026	35.34	35.64	35.12	35.22	35.22	0.06%	12,002,950
Jan 22, 2026	35.10	35.38	34.94	35.20	35.20	0.86%	12,573,000
Jan 21, 2026	35.56	35.72	34.88	34.90	34.90	-1.63%	10,946,210
Jan 20, 2026	36.16	36.70	35.30	35.48	35.48	-1.17%	15,110,860
Jan 19, 2026	35.88	36.46	35.88	35.90	35.90	0.28%	16,321,110
Jan 16, 2026	36.30	36.34	35.74	35.80	35.80	-0.78%	14,934,060
Jan 15, 2026	35.42	36.12	34.84	36.08	36.08	1.86%	17,585,280
Jan 14, 2026	36.44	36.52	35.32	35.42	35.42	-2.32%	17,189,080
Jan 13, 2026	37.06	37.12	36.08	36.26	36.26	-2.00%	19,131,360
Jan 12, 2026	37.02	37.36	36.66	37.00	37.00	-0.05%	18,324,370
Jan 9, 2026	37.24	37.52	36.72	37.02	37.02	0.16%	18,909,870
Jan 8, 2026	37.30	37.32	36.70	36.96	36.96	-0.91%	15,602,590
Jan 7, 2026	37.78	38.30	37.30	37.30	37.30	-1.32%	15,066,420
Jan 6, 2026	38.76	39.04	37.32	37.80	37.80	-2.48%	28,788,120
Jan 5, 2026	39.62	39.66	38.50	38.76	38.76	-2.07%	14,715,290
Jan 2, 2026	39.50	40.36	39.50	39.58	39.58	0.41%	15,352,200
Dec 31, 2025	39.34	39.86	38.72	39.42	39.42	0.61%	12,684,690
Dec 30, 2025	37.82	39.28	37.66	39.18	39.18	3.93%	21,607,450
Dec 29, 2025	38.90	39.64	37.32	37.70	37.70	-2.38%	20,225,540
Dec 26, 2025	36.98	39.60	36.68	38.62	38.62	5.17%	34,229,670
Dec 25, 2025	37.28	37.58	36.72	36.72	36.72	-0.92%	7,803,075
Dec 24, 2025	37.82	37.94	36.80	37.06	37.06	-2.01%	10,760,270
Dec 23, 2025	38.70	38.82	37.50	37.82	37.82	-2.27%	16,996,743
Dec 22, 2025	39.42	39.60	38.70	38.70	38.70	-1.53%	20,492,960