IST:MIATK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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