MIA Teknoloji Anonim Sirketi (IST:MIATK)
Turkey · Delayed Price · Currency is TRY 41.92
+0.22 (0.53%)
Last updated: Aug 28, 2025, 12:53 PM GMT+3
IST:MIATK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 41.80 | 42.48 | 41.58 | 41.68 | - | -0.05% | 14,770,524 |
| Aug 27, 2025 | 42.00 | 42.38 | 41.56 | 41.70 | - | 0.58% | 21,577,358 |
| Aug 26, 2025 | 43.00 | 43.84 | 41.46 | 41.46 | - | -3.58% | 37,210,706 |
| Aug 25, 2025 | 41.42 | 43.52 | 41.20 | 43.00 | - | 6.28% | 40,492,995 |
| Aug 22, 2025 | 40.80 | 41.60 | 40.06 | 40.46 | - | 0.10% | 21,886,598 |
| Aug 21, 2025 | 38.80 | 40.88 | 38.80 | 40.42 | - | 4.66% | 35,033,752 |
| Aug 20, 2025 | 38.36 | 39.16 | 37.84 | 38.62 | - | 0.57% | 16,981,149 |
| Aug 19, 2025 | 38.50 | 39.14 | 38.14 | 38.40 | - | 0.10% | 13,818,837 |
| Aug 18, 2025 | 39.00 | 39.98 | 38.30 | 38.36 | - | -1.13% | 19,277,373 |
| Aug 15, 2025 | 37.02 | 39.28 | 37.02 | 38.80 | - | 4.86% | 24,814,247 |
| Aug 14, 2025 | 37.24 | 38.06 | 36.94 | 37.00 | - | -0.59% | 13,457,028 |
| Aug 13, 2025 | 37.90 | 38.24 | 36.80 | 37.22 | - | -3.07% | 25,061,943 |
| Aug 12, 2025 | 38.94 | 40.68 | 38.30 | 38.40 | - | -1.39% | 43,206,838 |
| Aug 11, 2025 | 36.88 | 39.32 | 36.78 | 38.94 | - | 6.22% | 37,136,465 |
| Aug 8, 2025 | 37.10 | 37.26 | 36.64 | 36.66 | - | -1.98% | 12,885,047 |
| Aug 7, 2025 | 36.58 | 37.76 | 36.58 | 37.40 | - | 2.47% | 25,808,686 |
| Aug 6, 2025 | 36.90 | 37.16 | 36.46 | 36.50 | - | -0.82% | 11,693,363 |
| 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 |