IST:MTRKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	21.86	22.28	21.72	22.14	22.14	2.03%	450,522
Oct 8, 2026	21.74	21.92	21.46	21.70	21.70	-0.18%	317,733
Oct 7, 2026	22.70	22.90	21.24	21.74	21.74	-4.23%	777,597
Oct 6, 2026	22.44	22.92	21.86	22.70	22.70	3.65%	626,042
Oct 5, 2026	22.38	22.94	21.64	21.90	21.90	-1.97%	758,705
Oct 2, 2026	21.26	22.64	20.90	22.34	22.34	5.08%	1,194,360
Oct 1, 2026	20.06	21.58	20.00	21.26	21.26	4.83%	733,173
Sep 30, 2026	20.82	20.84	19.87	20.28	20.28	-2.59%	814,706
Sep 29, 2026	21.92	21.96	20.80	20.82	20.82	-5.36%	306,775
Sep 28, 2026	22.00	22.30	20.46	22.00	22.00	-0.54%	1,356,031
Sep 25, 2026	22.22	22.56	21.92	22.12	22.12	-0.45%	760,576
Sep 24, 2026	22.00	22.88	21.94	22.22	22.22	-1.77%	637,486
Sep 23, 2026	23.24	23.66	22.52	22.62	22.62	-2.67%	700,677
Sep 22, 2026	23.14	24.50	23.00	23.24	23.24	0.78%	1,160,645
Sep 21, 2026	23.60	23.88	22.04	23.06	23.06	-1.96%	1,327,945
Sep 18, 2026	23.28	24.68	23.28	23.52	23.52	-3.69%	1,198,978
Sep 17, 2026	24.00	26.04	22.00	24.42	24.42	0.49%	2,643,593
Sep 16, 2026	26.84	26.84	24.30	24.30	24.30	-9.93%	1,342,456
Sep 15, 2026	29.96	30.14	26.98	26.98	26.98	-9.95%	1,755,726
Sep 14, 2026	31.50	31.50	29.96	29.96	29.96	-5.13%	600,166
Sep 11, 2026	31.82	32.70	30.88	31.58	31.58	-0.06%	1,023,704
Sep 10, 2026	32.04	32.34	31.06	31.60	31.60	-0.25%	733,948
Sep 9, 2026	33.56	33.84	31.10	31.68	31.68	-5.60%	1,198,826
Sep 8, 2026	33.02	33.96	32.70	33.56	33.56	1.15%	999,286
Sep 7, 2026	31.10	33.50	30.92	33.18	33.18	6.69%	1,516,049
Sep 4, 2026	31.12	33.02	30.34	31.10	31.10	-	1,952,763
Sep 3, 2026	31.22	32.14	30.62	31.10	31.10	-0.19%	1,099,952
Sep 2, 2026	31.70	32.80	31.16	31.16	31.16	-2.38%	820,362
Sep 1, 2026	32.46	32.62	30.88	31.92	31.92	-1.66%	1,261,290
Aug 31, 2026	33.06	33.20	30.38	32.46	32.46	-1.81%	2,142,361
Aug 28, 2026	34.34	34.80	32.66	33.06	33.06	-3.78%	2,913,261
Aug 27, 2026	36.20	36.80	34.36	34.36	34.36	-0.69%	3,928,938
Aug 26, 2026	33.24	35.18	33.00	34.60	34.60	3.16%	959,166
Aug 25, 2026	34.78	34.92	33.54	33.54	33.54	-3.57%	932,768
Aug 24, 2026	36.12	36.12	34.38	34.78	34.78	-3.39%	1,330,384
Aug 21, 2026	35.00	37.20	34.70	36.00	36.00	2.86%	2,910,828
Aug 20, 2026	34.12	35.22	33.82	35.00	35.00	3.37%	1,855,248
Aug 19, 2026	32.68	34.12	32.32	33.86	33.86	4.25%	1,935,028
Aug 18, 2026	31.88	32.86	31.20	32.48	32.48	2.01%	1,210,529
Aug 17, 2026	32.50	32.84	31.52	31.84	31.84	-2.03%	1,159,522
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