IST:MIATK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	39.78	40.20	38.72	39.30	39.30	-1.11%	26,777,290
Dec 18, 2025	38.38	40.70	37.82	39.74	39.74	5.41%	55,330,990
Dec 17, 2025	38.40	38.54	37.70	37.70	37.70	-1.82%	10,974,960
Dec 16, 2025	38.20	38.40	37.66	38.40	38.40	1.64%	18,007,250
Dec 15, 2025	37.68	37.84	36.76	37.78	37.78	0.75%	16,918,210
Dec 12, 2025	38.82	38.82	37.38	37.50	37.50	-2.75%	21,442,570
Dec 11, 2025	38.86	38.90	38.14	38.56	38.56	0.21%	13,947,190
Dec 10, 2025	38.48	39.18	38.18	38.48	38.48	0.26%	14,234,230
Dec 9, 2025	38.34	38.96	37.98	38.38	38.38	0.95%	20,302,840
Dec 8, 2025	37.98	38.58	37.14	38.02	38.02	1.88%	23,052,750
Dec 5, 2025	36.18	38.02	35.90	37.32	37.32	3.96%	28,068,230
Dec 4, 2025	35.56	35.90	35.08	35.90	35.90	1.41%	10,898,950
Dec 3, 2025	36.16	36.46	35.32	35.40	35.40	-1.67%	11,531,650
Dec 2, 2025	36.50	37.02	35.80	36.00	36.00	0.78%	14,722,355
Dec 1, 2025	35.00	35.90	34.94	35.72	35.72	2.58%	12,483,890
Nov 28, 2025	36.52	36.54	34.80	34.82	34.82	-4.34%	11,276,890
Nov 27, 2025	37.06	37.32	36.40	36.40	36.40	-1.36%	8,065,307
Nov 26, 2025	37.68	37.80	36.90	36.90	36.90	-1.60%	9,704,472
Nov 25, 2025	37.36	37.72	37.00	37.50	37.50	1.08%	18,150,090
Nov 24, 2025	37.40	37.76	37.00	37.10	37.10	-0.86%	10,561,159
Nov 21, 2025	37.84	37.86	36.88	37.42	37.42	-1.16%	11,688,300
Nov 20, 2025	38.22	38.84	37.72	37.86	37.86	-0.37%	16,682,170
Nov 19, 2025	38.58	39.12	38.00	38.00	38.00	-1.55%	15,401,550
Nov 18, 2025	40.86	41.14	38.54	38.60	38.60	-4.64%	33,327,670
Nov 17, 2025	36.90	40.48	36.88	40.48	40.48	10.00%	42,662,660
Nov 14, 2025	37.30	37.42	36.64	36.80	36.80	-1.02%	11,394,470
Nov 13, 2025	37.50	38.04	37.08	37.18	37.18	-0.38%	14,545,270
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