IST:MTRKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.36	33.30	31.12	32.50	32.50	0.43%	1,855,754
Aug 13, 2026	31.34	32.36	30.90	32.36	32.36	3.39%	2,001,422
Aug 12, 2026	30.12	31.42	29.40	31.30	31.30	3.92%	2,293,382
Aug 11, 2026	27.82	30.60	27.66	30.12	30.12	8.27%	4,169,832
Aug 10, 2026	26.76	28.00	26.64	27.82	27.82	3.81%	1,359,168
Aug 7, 2026	25.98	27.12	25.94	26.80	26.80	3.08%	899,649
Aug 6, 2026	27.06	27.14	25.82	26.00	26.00	-3.92%	1,121,072
Aug 5, 2026	27.26	27.42	26.84	27.06	27.06	-0.73%	953,617
Aug 4, 2026	27.30	27.80	27.10	27.26	27.26	0.29%	895,849
Aug 3, 2026	26.54	27.34	26.12	27.18	27.18	3.42%	910,204
Jul 31, 2026	26.48	26.64	25.66	26.28	26.28	0.38%	572,382
Jul 30, 2026	27.06	28.04	26.18	26.18	26.18	-3.25%	1,013,078
Jul 29, 2026	27.94	28.26	26.82	27.06	27.06	-3.36%	543,556
Jul 28, 2026	28.46	28.50	27.56	28.00	28.00	-0.28%	797,287
Jul 27, 2026	29.78	29.78	28.08	28.08	28.08	-3.64%	925,611
Jul 24, 2026	28.78	29.66	28.08	29.14	29.14	1.11%	1,506,354
Jul 23, 2026	27.88	29.80	27.68	28.82	28.82	4.42%	2,291,480
Jul 22, 2026	26.62	28.00	26.18	27.60	27.60	4.07%	1,127,884
Jul 21, 2026	27.10	27.58	26.52	26.52	26.52	-2.57%	795,472
Jul 20, 2026	27.64	27.94	26.86	27.22	27.22	-1.38%	1,064,623
Jul 17, 2026	29.78	29.92	27.60	27.60	27.60	-7.32%	1,375,147
Jul 16, 2026	30.12	30.54	29.76	29.78	29.78	-0.73%	1,312,662
Jul 14, 2026	30.04	30.18	29.52	30.00	30.00	-0.13%	581,231
Jul 13, 2026	30.20	30.20	29.50	30.04	30.04	0.40%	686,601
Jul 10, 2026	29.44	29.92	29.08	29.92	29.92	1.70%	925,595
Jul 9, 2026	29.46	29.84	29.20	29.42	29.42	-0.14%	624,943
Jul 8, 2026	30.98	31.00	29.46	29.46	29.46	-3.98%	2,217,064
Jul 7, 2026	29.50	31.44	29.18	30.68	30.68	3.65%	2,267,756
Jul 6, 2026	31.20	31.20	29.46	29.60	29.60	-4.08%	1,940,473
Jul 3, 2026	30.18	30.90	29.30	30.86	30.86	2.32%	1,548,444
Jul 2, 2026	29.22	30.24	28.42	30.16	30.16	3.22%	1,713,884
Jul 1, 2026	29.30	30.00	28.92	29.22	29.22	-0.27%	778,479
Jun 30, 2026	30.12	31.04	29.22	29.30	29.30	-2.66%	1,608,203
Jun 29, 2026	31.00	31.00	29.78	30.10	30.10	-1.70%	901,889
Jun 26, 2026	31.22	31.22	29.72	30.62	30.62	-1.98%	1,260,466
Jun 25, 2026	31.00	31.46	30.32	31.24	31.24	0.84%	1,806,962
Jun 24, 2026	30.40	31.70	29.86	30.98	30.98	1.24%	2,619,390
Jun 23, 2026	30.40	30.60	29.00	30.60	30.60	0.99%	1,466,497
Jun 22, 2026	30.40	30.86	29.98	30.30	30.30	1.47%	1,696,880
Jun 19, 2026	30.10	30.92	29.40	29.86	29.86	-1.13%	2,221,699
Jun 18, 2026	28.78	30.26	28.48	30.20	30.20	5.15%	2,300,746
Jun 17, 2026	28.78	30.66	28.50	28.72	28.72	-0.21%	2,686,776
Jun 16, 2026	28.50	28.90	27.54	28.78	28.78	0.98%	2,374,208
Jun 15, 2026	30.74	30.82	27.56	28.50	28.50	-3.00%	3,542,703
Jun 12, 2026	27.00	29.38	26.86	29.38	29.38	9.87%	4,096,856
Jun 11, 2026	26.04	27.48	25.84	26.74	26.74	2.14%	2,385,648
Jun 10, 2026	25.78	26.48	25.30	26.18	26.18	1.55%	1,657,542
Jun 9, 2026	27.00	27.40	25.78	25.78	25.78	-3.66%	1,100,679
Jun 8, 2026	26.90	27.98	26.52	26.76	26.76	-0.52%	1,583,193
Jun 5, 2026	28.12	28.42	26.82	26.90	26.90	-3.86%	2,249,606