IST:MIATK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	31.48	31.56	30.40	30.84	-	-3.56%	22,263,922
Jul 8, 2026	35.30	35.46	31.98	31.98	31.98	-9.97%	46,601,003
Jul 7, 2026	36.26	36.26	35.40	35.52	35.52	-2.04%	17,017,135
Jul 6, 2026	36.86	37.64	36.20	36.26	36.26	-0.49%	19,390,895
Jul 3, 2026	36.20	37.24	35.64	36.44	36.44	1.45%	34,451,780
Jul 2, 2026	37.20	38.16	35.92	35.92	35.92	-2.87%	26,886,739
Jul 1, 2026	36.70	38.48	35.86	36.98	36.98	0.76%	51,438,247
Jun 30, 2026	40.58	40.84	36.66	36.70	36.70	-9.43%	36,737,143
Jun 29, 2026	40.00	41.12	38.84	40.52	40.52	2.17%	44,251,255
Jun 26, 2026	40.04	40.20	38.94	39.66	39.66	-0.85%	17,307,968
Jun 25, 2026	42.10	42.50	39.64	40.00	40.00	-4.21%	21,646,471
Jun 24, 2026	42.68	43.60	41.76	41.76	41.76	-2.06%	21,557,560
Jun 23, 2026	44.98	45.04	42.34	42.64	42.64	-5.91%	29,323,801
Jun 22, 2026	46.96	47.18	45.32	45.32	45.32	-3.16%	20,300,230
Jun 19, 2026	46.82	47.92	46.78	46.80	46.80	0.26%	33,853,850
Jun 18, 2026	47.80	48.04	46.64	46.68	46.68	-1.60%	29,490,720
Jun 17, 2026	48.00	49.70	46.96	47.44	47.44	1.28%	63,460,250
Jun 16, 2026	46.60	48.04	46.28	46.84	46.84	1.08%	36,286,215
Jun 15, 2026	47.02	47.62	46.34	46.34	46.34	0.96%	24,380,150
Jun 12, 2026	48.00	48.40	45.90	45.90	45.90	-2.05%	26,011,010
Jun 11, 2026	47.14	49.16	45.98	46.86	46.86	-0.09%	49,382,020
Jun 10, 2026	46.94	47.48	45.06	46.90	46.90	0.21%	30,904,190
Jun 9, 2026	47.14	48.48	46.56	46.80	46.80	0.04%	34,841,520
Jun 8, 2026	46.80	50.30	45.84	46.78	46.78	-1.89%	58,077,456
Jun 5, 2026	49.88	50.25	47.48	47.68	47.68	-3.56%	34,982,340
Jun 4, 2026	52.05	53.00	48.30	49.44	49.44	-3.06%	58,986,910
Jun 3, 2026	56.05	56.80	50.75	51.00	51.00	-9.41%	62,766,310
Jun 2, 2026	55.85	57.85	53.15	56.30	56.30	2.46%	86,594,900
Jun 1, 2026	51.90	54.95	51.40	54.95	54.95	9.99%	45,748,550
May 26, 2026	52.70	53.80	49.32	49.96	49.96	-2.04%	42,951,031
May 25, 2026	47.40	51.00	47.06	51.00	51.00	9.96%	64,050,320
May 22, 2026	42.18	46.38	42.14	46.38	46.38	9.96%	36,743,640
May 21, 2026	47.10	49.92	42.18	42.18	42.18	-9.99%	75,010,740
May 20, 2026	46.52	48.16	46.24	46.86	46.86	1.74%	42,472,040
May 18, 2026	47.40	48.52	46.00	46.06	46.06	-2.42%	28,456,730
May 15, 2026	51.00	51.00	46.94	47.20	47.20	-5.49%	47,776,670
May 14, 2026	45.88	49.94	45.88	49.94	49.94	10.00%	56,461,840
May 13, 2026	47.64	48.18	45.28	45.40	45.40	-2.99%	36,160,930
May 12, 2026	46.92	50.90	46.36	46.80	46.80	-3.51%	77,150,380
May 11, 2026	49.70	51.50	48.46	48.50	48.50	-2.22%	51,921,586
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