IST:MTRKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.30	21.30	20.52	20.62	20.62	-2.74%	694,664
Mar 26, 2026	21.28	21.50	21.10	21.20	21.20	-0.56%	820,692
Mar 25, 2026	21.52	21.64	21.30	21.32	21.32	0.28%	836,399
Mar 24, 2026	21.52	22.12	21.20	21.26	21.26	-1.21%	1,075,999
Mar 23, 2026	21.70	21.72	20.92	21.52	21.52	-0.83%	1,474,768
Mar 19, 2026	21.20	21.92	21.14	21.70	21.70	1.97%	544,065
Mar 18, 2026	21.92	21.92	21.16	21.28	21.28	-1.57%	669,049
Mar 17, 2026	21.50	22.08	21.48	21.62	21.62	0.93%	883,470
Mar 16, 2026	21.10	22.20	20.96	21.42	21.42	1.52%	1,209,566
Mar 13, 2026	21.26	21.56	20.96	21.10	21.10	-1.03%	1,038,332
Mar 12, 2026	21.38	21.56	20.98	21.32	21.32	-0.19%	797,303
Mar 11, 2026	21.44	21.86	21.20	21.36	21.36	-0.28%	1,262,946
Mar 10, 2026	21.16	21.50	21.04	21.42	21.42	3.98%	1,340,145
Mar 9, 2026	20.50	21.18	20.16	20.60	20.60	-1.34%	1,668,934
Mar 6, 2026	21.50	21.86	20.88	20.88	20.88	-0.95%	2,162,852
Mar 5, 2026	21.46	21.88	20.92	21.08	21.08	4.46%	2,193,710
Mar 4, 2026	20.24	20.58	19.91	20.18	20.18	-0.30%	1,065,824
Mar 3, 2026	20.34	21.08	20.16	20.24	20.24	-0.78%	1,108,858
Mar 2, 2026	20.72	20.92	19.79	20.40	20.40	-6.76%	1,781,079
Feb 27, 2026	21.96	22.42	21.48	21.88	21.88	1.02%	1,252,434
Feb 26, 2026	21.80	21.94	21.50	21.66	21.66	-0.64%	538,812
Feb 25, 2026	22.46	22.46	21.60	21.80	21.80	-2.42%	1,094,754
Feb 24, 2026	22.86	23.12	22.26	22.34	22.34	-2.27%	841,070
Feb 23, 2026	22.92	23.46	22.62	22.86	22.86	0.70%	1,066,578
Feb 20, 2026	22.76	22.88	21.84	22.70	22.70	0.27%	1,590,597
Feb 19, 2026	23.90	23.90	22.18	22.64	22.64	-4.07%	1,524,826
Feb 18, 2026	24.10	24.60	23.34	23.60	23.60	-1.83%	2,289,914
Feb 17, 2026	23.76	24.50	23.52	24.04	24.04	1.69%	1,785,315
Feb 16, 2026	23.14	24.04	23.12	23.64	23.64	3.05%	1,737,573
Feb 13, 2026	23.00	23.14	22.48	22.94	22.94	-0.26%	906,410
Feb 12, 2026	22.54	23.06	22.54	23.00	23.00	2.40%	962,390
Feb 11, 2026	22.94	22.94	22.46	22.46	22.46	-2.09%	1,692,698
Feb 10, 2026	23.00	23.20	22.74	22.94	22.94	-0.09%	1,345,504
Feb 9, 2026	22.78	23.20	22.34	22.96	22.96	1.59%	1,962,354
Feb 6, 2026	22.88	23.30	22.20	22.60	22.60	-2.16%	1,350,869
Feb 5, 2026	23.56	23.98	23.10	23.10	23.10	-2.78%	1,403,142
Feb 4, 2026	24.04	24.32	23.42	23.76	23.76	-0.42%	2,025,003
Feb 3, 2026	23.82	24.20	23.76	23.86	23.86	0.17%	1,146,008
Feb 2, 2026	24.00	24.04	23.42	23.82	23.82	-1.89%	1,394,506
Jan 30, 2026	24.06	24.46	23.74	24.28	24.28	0.83%	1,272,406
Jan 29, 2026	24.34	24.88	23.86	24.08	24.08	-0.50%	1,101,593
Jan 28, 2026	23.68	24.54	23.62	24.20	24.20	2.28%	1,645,691
Jan 27, 2026	23.64	24.24	23.40	23.66	23.66	0.51%	1,426,447
Jan 26, 2026	24.38	24.50	23.54	23.54	23.54	-2.97%	1,879,443
Jan 23, 2026	23.68	24.84	23.38	24.26	24.26	2.45%	3,543,261
Jan 22, 2026	23.28	23.68	23.10	23.68	23.68	1.98%	1,099,636
Jan 21, 2026	23.58	23.60	23.00	23.22	23.22	-1.61%	1,177,897
Jan 20, 2026	23.30	23.78	22.90	23.60	23.60	1.46%	1,706,852
Jan 19, 2026	23.24	24.08	22.80	23.26	23.26	1.04%	2,820,707
Jan 16, 2026	21.74	23.56	21.46	23.02	23.02	6.28%	3,699,199