IST:MIATK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	31.10	31.74	29.56	31.00	31.00	-0.32%	12,611,823
Aug 18, 2026	32.02	32.60	31.02	31.10	31.10	-3.48%	10,880,750
Aug 17, 2026	33.14	33.64	31.60	32.22	32.22	-2.19%	20,951,556
Aug 14, 2026	31.20	33.30	30.84	32.94	32.94	5.37%	31,645,764
Aug 13, 2026	29.80	32.44	29.72	31.26	31.26	4.62%	34,417,447
Aug 12, 2026	29.70	30.60	29.42	29.88	29.88	0.61%	15,531,717
Aug 11, 2026	30.54	30.72	29.58	29.70	29.70	-2.69%	13,033,589
Aug 10, 2026	29.76	31.08	29.60	30.52	30.52	2.69%	19,092,336
Aug 7, 2026	29.72	30.48	29.40	29.72	29.72	1.09%	16,119,307
Aug 6, 2026	29.54	30.06	29.22	29.40	29.40	-0.27%	11,880,496
Aug 5, 2026	30.12	30.30	29.38	29.48	29.48	-2.19%	13,074,993
Aug 4, 2026	30.04	30.40	29.78	30.14	30.14	0.47%	11,555,117
Aug 3, 2026	31.22	31.28	29.74	30.00	30.00	-2.66%	12,252,730
Jul 31, 2026	30.92	31.18	29.42	30.82	30.82	0.06%	20,067,742
Jul 30, 2026	31.52	32.24	30.40	30.80	30.80	-2.28%	19,838,261
Jul 29, 2026	32.90	33.00	31.26	31.52	31.52	-4.02%	16,700,414
Jul 28, 2026	34.60	35.22	32.84	32.84	32.84	-4.98%	19,511,267
Jul 27, 2026	34.00	35.88	34.00	34.56	34.56	2.73%	41,921,943
Jul 24, 2026	34.90	35.46	33.32	33.64	33.64	1.45%	32,254,228
Jul 23, 2026	33.44	34.46	32.94	33.16	33.16	-0.60%	21,635,554
Jul 22, 2026	32.32	33.90	32.14	33.36	33.36	3.28%	30,930,684
Jul 21, 2026	32.64	32.80	32.06	32.30	32.30	-1.04%	14,762,651
Jul 20, 2026	33.18	33.54	32.54	32.64	32.64	-1.63%	19,198,983
Jul 17, 2026	34.18	34.30	32.86	33.18	33.18	-3.10%	21,135,815
Jul 16, 2026	35.44	35.68	33.88	34.24	34.24	-2.28%	29,656,950
Jul 14, 2026	35.70	36.98	34.42	35.04	35.04	1.80%	87,165,908
Jul 13, 2026	32.98	34.42	32.56	34.42	34.42	9.97%	10,675,330
Jul 10, 2026	31.04	31.68	30.60	31.30	31.30	1.62%	28,165,490
Jul 9, 2026	30.58	31.56	30.40	30.80	30.80	-3.69%	32,567,777
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%	34,451,783