IST:MIATK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	49.08	51.55	48.72	49.60	49.60	3.59%	94,380,560
May 7, 2026	44.80	47.88	44.40	47.88	47.88	9.97%	75,158,210
May 6, 2026	41.24	44.38	40.28	43.54	43.54	6.72%	71,539,160
May 5, 2026	39.20	41.22	39.20	40.80	40.80	4.40%	44,986,760
May 4, 2026	40.76	41.00	39.08	39.08	39.08	-2.20%	24,797,980
Apr 30, 2026	39.36	40.10	38.84	39.96	39.96	1.52%	12,630,670
Apr 29, 2026	38.94	39.80	38.54	39.36	39.36	1.97%	12,831,921
Apr 28, 2026	39.52	39.94	38.52	38.60	38.60	-2.33%	11,534,851
Apr 27, 2026	40.06	40.24	39.50	39.52	39.52	-0.85%	15,258,250
Apr 24, 2026	41.18	41.28	39.76	39.86	39.86	-3.06%	14,988,360
Apr 22, 2026	40.58	41.46	40.02	41.12	41.12	1.28%	15,863,660
Apr 21, 2026	41.28	41.50	40.04	40.60	40.60	-1.02%	15,420,430
Apr 20, 2026	40.02	41.74	40.02	41.02	41.02	1.38%	24,125,630
Apr 17, 2026	39.44	40.62	39.12	40.46	40.46	3.06%	20,511,030
Apr 16, 2026	39.90	40.32	39.22	39.26	39.26	-0.76%	15,060,000
Apr 15, 2026	40.32	40.84	39.52	39.56	39.56	-1.10%	13,096,970
Apr 14, 2026	40.40	40.68	39.96	40.00	40.00	-0.40%	17,856,490
Apr 13, 2026	42.68	43.00	39.20	40.16	40.16	-6.91%	36,959,370
Apr 10, 2026	43.08	43.46	42.60	43.14	43.14	0.42%	19,376,466
Apr 9, 2026	42.80	43.12	41.88	42.96	42.96	0.47%	18,381,280
Apr 8, 2026	42.52	44.06	42.10	42.76	42.76	4.29%	33,825,520
Apr 7, 2026	42.38	43.14	40.30	41.00	41.00	-2.84%	23,140,395
Apr 6, 2026	41.84	42.40	41.60	42.20	42.20	1.69%	16,731,028
Apr 3, 2026	42.40	43.26	41.50	41.50	41.50	-2.03%	31,236,960
Apr 2, 2026	42.60	46.28	42.36	42.36	42.36	-1.49%	72,687,520
Apr 1, 2026	42.60	44.04	41.64	43.00	43.00	3.42%	44,861,910
Mar 31, 2026	41.56	42.62	40.50	41.58	41.58	0.53%	44,213,730
Mar 30, 2026	37.60	41.36	36.90	41.36	41.36	10.00%	43,375,570
Mar 27, 2026	37.28	38.56	36.84	37.60	37.60	1.84%	13,605,230
Mar 26, 2026	37.70	38.06	36.80	36.92	36.92	-2.07%	8,525,695
Mar 25, 2026	38.82	39.10	37.50	37.70	37.70	-2.18%	10,803,150
Mar 24, 2026	40.12	40.14	38.38	38.54	38.54	-3.94%	8,814,922
Mar 23, 2026	39.80	40.22	38.30	40.12	40.12	0.80%	14,702,930
Mar 19, 2026	37.82	39.80	37.32	39.80	39.80	5.24%	6,820,301
Mar 18, 2026	38.86	39.40	37.32	37.82	37.82	-2.17%	9,153,282
Mar 17, 2026	38.66	39.00	38.32	38.66	38.66	1.15%	6,870,673
Mar 16, 2026	38.70	39.60	38.18	38.22	38.22	-1.14%	9,121,939
Mar 13, 2026	40.62	41.02	38.60	38.66	38.66	-4.78%	13,830,355
Mar 12, 2026	39.86	41.72	39.80	40.60	40.60	1.25%	23,103,800
Mar 11, 2026	40.10	41.00	39.24	40.10	40.10	1.78%	23,375,670
Mar 10, 2026	38.40	39.90	37.38	39.40	39.40	7.36%	20,941,590
Mar 9, 2026	36.04	38.74	36.04	36.70	36.70	2.11%	14,377,420
Mar 6, 2026	35.90	36.48	35.62	35.94	35.94	0.39%	9,863,374
Mar 5, 2026	36.02	36.76	35.80	35.80	35.80	-0.22%	10,866,070
Mar 4, 2026	36.02	36.68	35.66	35.88	35.88	-3.24%	12,946,300
Mar 3, 2026	38.10	38.78	37.04	37.08	37.08	-2.68%	12,506,060
Mar 2, 2026	34.80	39.18	34.66	38.10	38.10	1.60%	27,163,780
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