IST:MIATK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	23.80	24.86	23.26	23.72	23.72	-0.34%	10,197,084
Oct 27, 2026	24.68	25.32	23.64	23.80	23.80	-2.54%	17,495,191
Oct 26, 2026	26.90	28.14	24.42	24.42	24.42	-9.22%	50,521,680
Oct 23, 2026	26.00	27.84	24.20	26.90	26.90	3.46%	61,774,483
Oct 22, 2026	23.70	26.00	23.56	26.00	26.00	9.98%	31,531,771
Oct 21, 2026	24.84	25.00	23.60	23.64	23.64	-4.83%	9,853,244
Oct 20, 2026	24.86	25.48	24.16	24.84	24.84	-0.24%	14,213,529
Oct 19, 2026	25.60	26.60	24.32	24.90	24.90	-3.04%	21,580,686
Oct 16, 2026	27.98	28.98	25.52	25.68	25.68	-6.62%	65,999,778
Oct 15, 2026	25.00	27.50	24.76	27.50	27.50	10.00%	47,437,645
Oct 14, 2026	26.14	26.20	24.94	25.00	25.00	-3.40%	12,321,848
Oct 13, 2026	26.42	26.68	25.62	25.88	25.88	-1.60%	16,007,780
Oct 12, 2026	27.90	27.98	25.96	26.30	26.30	-4.01%	24,102,650
Oct 9, 2026	29.06	29.86	26.66	27.40	27.40	-4.60%	24,509,697
Oct 8, 2026	29.08	30.16	28.00	28.72	28.72	-1.24%	37,242,602
Oct 7, 2026	30.50	32.40	28.88	29.08	29.08	-3.84%	76,714,632
Oct 6, 2026	28.00	30.24	26.60	30.24	30.24	9.96%	78,387,832
Oct 5, 2026	24.82	27.50	24.72	27.50	27.50	10.00%	26,304,615
Oct 2, 2026	24.84	25.74	23.60	25.00	25.00	6.56%	31,133,176
Oct 1, 2026	21.84	23.46	21.22	23.46	23.46	9.93%	22,582,620
Sep 30, 2026	23.48	23.78	20.86	21.34	21.34	-6.81%	32,369,209
Sep 29, 2026	23.36	25.96	22.52	22.90	22.90	-6.76%	61,885,343
Sep 28, 2026	27.22	28.98	24.56	24.56	24.56	-9.97%	79,535,972
Sep 25, 2026	25.28	27.28	25.10	27.28	27.28	10.00%	36,685,278
Sep 24, 2026	23.40	24.80	23.38	24.80	24.80	9.93%	38,151,347
Sep 23, 2026	18.47	22.56	18.47	22.56	22.56	9.94%	83,337,849
Sep 22, 2026	20.52	20.52	20.52	20.52	20.52	-9.92%	2,405,406
Sep 21, 2026	22.78	22.78	22.78	22.78	22.78	-9.96%	1,585,104
Sep 18, 2026	25.30	25.30	25.30	25.30	25.30	-9.96%	2,870,038
Sep 17, 2026	28.10	28.10	28.10	28.10	28.10	-9.99%	3,566,439
Sep 16, 2026	34.20	34.90	31.22	31.22	31.22	-9.98%	10,331,361
Sep 15, 2026	38.44	38.72	34.68	34.68	34.68	-9.97%	39,049,844
Sep 14, 2026	36.70	39.58	36.70	38.52	38.52	2.99%	40,885,932
Sep 11, 2026	38.50	39.40	36.16	37.40	37.40	-1.79%	48,679,147
Sep 10, 2026	37.06	39.58	36.62	38.08	38.08	2.20%	52,025,385
Sep 9, 2026	38.00	40.26	34.60	37.26	37.26	0.38%	97,496,981
Sep 8, 2026	37.12	37.12	37.12	37.12	37.12	9.95%	7,138,862
Sep 7, 2026	33.76	33.76	33.76	33.76	33.76	9.97%	7,468,145
Sep 4, 2026	27.82	30.70	27.06	30.70	30.70	9.96%	51,875,454
Sep 3, 2026	27.58	28.98	26.76	27.92	27.92	1.53%	28,722,009
Sep 2, 2026	27.24	27.82	27.04	27.50	27.50	0.22%	10,271,211
Sep 1, 2026	28.28	29.16	27.26	27.44	27.44	-2.90%	11,698,413
Aug 31, 2026	29.64	29.74	28.22	28.26	28.26	-4.59%	10,286,626
Aug 28, 2026	29.92	30.08	29.58	29.62	29.62	-0.54%	9,962,544
Aug 27, 2026	29.90	30.12	29.64	29.78	29.78	-0.33%	9,385,714
Aug 26, 2026	30.10	30.44	29.82	29.88	29.88	-	13,445,626
Aug 25, 2026	29.84	30.16	29.66	29.88	29.88	0.40%	9,530,453
Aug 24, 2026	30.90	30.90	29.76	29.76	29.76	-1.59%	11,553,078
Aug 21, 2026	30.40	30.60	30.04	30.24	30.24	-0.53%	12,237,732
Aug 20, 2026	30.50	31.18	30.22	30.40	30.40	-1.94%	11,584,271