IST:MIATK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	38.04	38.24	37.24	37.32	37.32	-1.53%	13,684,430
Nov 11, 2025	40.16	40.28	36.78	37.90	37.90	-5.20%	29,975,320
Nov 10, 2025	38.06	40.88	37.20	39.98	39.98	1.78%	54,140,560
Nov 7, 2025	40.14	40.78	39.06	39.28	39.28	-2.09%	24,421,550
Nov 6, 2025	39.00	40.68	38.72	40.12	40.12	3.51%	31,614,220
Nov 5, 2025	38.38	39.26	38.18	38.76	38.76	1.52%	16,887,800
Nov 4, 2025	38.96	39.16	38.08	38.18	38.18	-1.90%	15,896,780
Nov 3, 2025	37.44	39.64	37.42	38.92	38.92	4.29%	27,229,280
Oct 31, 2025	37.06	37.40	36.86	37.32	37.32	0.86%	13,194,340
Oct 30, 2025	36.74	37.58	36.74	37.00	37.00	0.76%	13,284,580
Oct 28, 2025	37.00	37.08	36.54	36.72	36.72	-0.49%	4,592,985
Oct 27, 2025	37.26	37.54	36.72	36.90	36.90	-0.86%	9,479,761
Oct 24, 2025	37.30	38.10	36.62	37.22	37.22	1.36%	22,352,730
Oct 23, 2025	38.32	38.60	36.72	36.72	36.72	-4.13%	17,432,450
Oct 22, 2025	39.80	40.04	38.30	38.30	38.30	-3.67%	18,715,170
Oct 21, 2025	40.00	41.46	39.72	39.76	39.76	0.56%	31,460,940
Oct 20, 2025	39.00	39.92	38.60	39.54	39.54	1.75%	20,622,360
Oct 17, 2025	39.20	39.70	38.24	38.86	38.86	-0.92%	25,633,360
Oct 16, 2025	38.54	39.44	38.54	39.22	39.22	1.87%	18,639,870
Oct 15, 2025	38.78	39.62	38.32	38.50	38.50	-0.67%	20,803,640
Oct 14, 2025	40.00	40.24	38.76	38.76	38.76	-3.00%	16,398,240
Oct 13, 2025	39.50	40.34	39.22	39.96	39.96	0.65%	24,705,850
Oct 10, 2025	40.04	40.68	39.50	39.70	39.70	-0.95%	17,514,040
Oct 9, 2025	40.02	40.34	38.84	40.08	40.08	1.37%	18,719,390
Oct 8, 2025	38.68	39.66	38.02	39.54	39.54	2.22%	21,813,430
Oct 7, 2025	39.86	40.16	38.68	38.68	38.68	-2.91%	15,517,340
Oct 6, 2025	41.96	42.08	39.78	39.84	39.84	-4.64%	16,701,200
Oct 3, 2025	43.40	43.50	41.78	41.78	41.78	-3.60%	14,806,950
Oct 2, 2025	44.70	45.00	43.20	43.34	43.34	-2.87%	24,360,250
Oct 1, 2025	44.58	45.44	44.40	44.62	44.62	0.36%	21,510,680
Sep 30, 2025	45.00	45.32	44.40	44.46	44.46	-1.20%	13,845,710
Sep 29, 2025	44.86	45.84	44.36	45.00	45.00	0.63%	36,247,070
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