IST:MTRKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	22.50	23.40	22.42	23.40	23.40	4.19%	1,447,443
Apr 16, 2026	22.50	22.84	22.12	22.46	22.46	0.27%	1,435,427
Apr 15, 2026	22.62	22.98	22.36	22.40	22.40	0.99%	1,553,378
Apr 14, 2026	21.76	22.34	21.70	22.18	22.18	3.07%	1,044,195
Apr 13, 2026	21.80	21.98	21.38	21.52	21.52	-2.45%	893,504
Apr 10, 2026	21.50	22.44	21.38	22.06	22.06	3.67%	2,147,880
Apr 9, 2026	21.62	21.62	21.14	21.28	21.28	-1.12%	638,340
Apr 8, 2026	21.50	21.66	20.86	21.52	21.52	5.08%	1,355,512
Apr 7, 2026	21.30	21.58	20.26	20.48	20.48	-3.85%	1,057,062
Apr 6, 2026	21.28	21.58	21.28	21.30	21.30	0.57%	558,937
Apr 3, 2026	21.30	21.40	21.18	21.18	21.18	-0.47%	434,844
Apr 2, 2026	21.48	21.48	21.14	21.28	21.28	-1.48%	583,500
Apr 1, 2026	21.30	21.68	21.16	21.60	21.60	3.15%	1,158,975
Mar 31, 2026	20.72	21.22	20.72	20.94	20.94	1.06%	859,769
Mar 30, 2026	20.40	21.12	19.82	20.72	20.72	0.48%	928,110
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