IST:MTRKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	27.00	28.62	26.48	28.32	28.32	6.79%	3,952,437
Jun 1, 2026	25.60	27.86	25.52	26.52	26.52	4.00%	2,803,823
May 26, 2026	24.14	26.08	23.84	25.50	25.50	5.72%	1,636,127
May 25, 2026	23.32	24.26	23.14	24.12	24.12	3.52%	993,689
May 22, 2026	22.30	23.30	21.94	23.30	23.30	4.11%	3,187,686
May 21, 2026	23.92	23.98	22.38	22.38	22.38	-6.36%	1,811,058
May 20, 2026	23.90	24.76	23.64	23.90	23.90	-	1,716,556
May 18, 2026	23.76	24.24	23.26	23.90	23.90	0.59%	1,692,846
May 15, 2026	23.88	24.34	23.70	23.76	23.76	-1.25%	834,172
May 14, 2026	24.30	24.72	24.06	24.26	24.06	0.66%	947,678
May 13, 2026	24.78	24.78	23.92	24.10	23.90	-1.31%	1,145,272
May 12, 2026	26.00	26.00	24.38	24.42	24.22	-4.76%	1,336,602
May 11, 2026	25.42	25.96	25.20	25.64	25.43	0.87%	2,375,861
May 8, 2026	24.98	25.54	24.44	25.42	25.21	1.11%	1,976,486
May 7, 2026	24.36	25.26	24.02	25.14	24.93	2.95%	2,688,457
May 6, 2026	24.54	25.00	24.34	24.42	24.22	-0.16%	1,260,872
May 5, 2026	24.12	24.70	23.86	24.46	24.26	2.00%	1,913,230
May 4, 2026	23.90	24.62	23.46	23.98	23.78	0.42%	2,081,521
Apr 30, 2026	22.98	24.24	22.82	23.88	23.68	3.92%	2,638,907
Apr 29, 2026	23.06	23.38	22.80	22.98	22.79	-0.61%	456,178
Apr 28, 2026	23.30	23.58	23.04	23.12	22.93	-0.77%	818,049
Apr 27, 2026	23.30	23.64	23.12	23.30	23.11	-	825,395
Apr 24, 2026	22.90	23.40	22.66	23.30	23.11	1.92%	918,156
Apr 22, 2026	23.28	23.28	22.68	22.86	22.67	-0.70%	538,860
Apr 21, 2026	23.32	23.68	22.80	23.02	22.83	-1.20%	1,044,407
Apr 20, 2026	23.22	23.70	23.06	23.30	23.11	-0.43%	1,540,236
Apr 17, 2026	22.50	23.40	22.42	23.40	23.21	4.19%	1,447,443
Apr 16, 2026	22.50	22.84	22.12	22.46	22.28	0.27%	1,435,427
Apr 15, 2026	22.62	22.98	22.36	22.40	22.22	0.99%	1,553,378
Apr 14, 2026	21.76	22.34	21.70	22.18	22.00	3.07%	1,044,195
Apr 13, 2026	21.80	21.98	21.38	21.52	21.34	-2.45%	893,504
Apr 10, 2026	21.50	22.44	21.38	22.06	21.88	3.67%	2,147,880
Apr 9, 2026	21.62	21.62	21.14	21.28	21.11	-1.12%	638,340
Apr 8, 2026	21.50	21.66	20.86	21.52	21.34	5.08%	1,355,512
Apr 7, 2026	21.30	21.58	20.26	20.48	20.31	-3.85%	1,057,062
Apr 6, 2026	21.28	21.58	21.28	21.30	21.13	0.57%	558,937
Apr 3, 2026	21.30	21.40	21.18	21.18	21.01	-0.47%	434,844
Apr 2, 2026	21.48	21.48	21.14	21.28	21.11	-1.48%	583,500
Apr 1, 2026	21.30	21.68	21.16	21.60	21.42	3.15%	1,158,975
Mar 31, 2026	20.72	21.22	20.72	20.94	20.77	1.06%	859,769
Mar 30, 2026	20.40	21.12	19.82	20.72	20.55	0.48%	928,110
Mar 27, 2026	21.30	21.30	20.52	20.62	20.45	-2.74%	694,664
Mar 26, 2026	21.28	21.50	21.10	21.20	21.03	-0.56%	820,692
Mar 25, 2026	21.52	21.64	21.30	21.32	21.15	0.28%	836,399
Mar 24, 2026	21.52	22.12	21.20	21.26	21.09	-1.21%	1,075,999
Mar 23, 2026	21.70	21.72	20.92	21.52	21.34	-0.83%	1,474,768
Mar 19, 2026	21.20	21.92	21.14	21.70	21.52	1.97%	544,065
Mar 18, 2026	21.92	21.92	21.16	21.28	21.11	-1.57%	669,049
Mar 17, 2026	21.50	22.08	21.48	21.62	21.44	0.93%	883,470
Mar 16, 2026	21.10	22.20	20.96	21.42	21.24	1.52%	1,209,566