IST:MTRKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	27.62	28.48	27.10	27.98	27.98	1.75%	2,695,059
Jun 3, 2026	28.32	28.80	27.02	27.50	27.50	-2.90%	4,264,620
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