Imas Makina Sanayi A.S. (IST:IMASM)
Turkey
· Delayed Price · Currency is TRY 3.670
-0.180 (-4.68%)
Last updated: Mar 6, 2026, 4:54 PM GMT+3
Imas Makina Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.84 | 3.87 | 3.66 | 3.67 | - | -4.68% | 19,878,033 |
| Mar 5, 2026 | 3.83 | 3.90 | 3.83 | 3.85 | 3.85 | 1.32% | 28,763,600 |
| Mar 4, 2026 | 3.78 | 3.91 | 3.74 | 3.80 | 3.80 | 0.80% | 23,916,160 |
| Mar 3, 2026 | 3.86 | 3.94 | 3.77 | 3.77 | 3.77 | -2.33% | 30,053,211 |
| Mar 2, 2026 | 3.72 | 3.92 | 3.72 | 3.86 | 3.86 | -6.08% | 35,684,070 |
| Feb 27, 2026 | 4.46 | 4.46 | 4.09 | 4.11 | 4.11 | -6.59% | 37,386,570 |
| Feb 26, 2026 | 4.39 | 4.51 | 4.29 | 4.40 | 4.40 | 1.15% | 33,279,230 |
| Feb 25, 2026 | 4.43 | 4.48 | 4.27 | 4.35 | 4.35 | -1.81% | 22,802,800 |
| Feb 24, 2026 | 4.52 | 4.56 | 4.42 | 4.43 | 4.43 | -1.77% | 17,283,720 |
| Feb 23, 2026 | 4.45 | 4.67 | 4.44 | 4.51 | 4.51 | 2.50% | 34,900,210 |
| Feb 20, 2026 | 4.41 | 4.47 | 4.36 | 4.40 | 4.40 | 1.15% | 22,841,570 |
| Feb 19, 2026 | 4.63 | 4.64 | 4.35 | 4.35 | 4.35 | -5.23% | 30,415,650 |
| Feb 18, 2026 | 4.79 | 4.83 | 4.57 | 4.59 | 4.59 | -3.77% | 43,273,560 |
| Feb 17, 2026 | 4.77 | 4.85 | 4.69 | 4.77 | 4.77 | 0.42% | 64,037,930 |
| Feb 16, 2026 | 4.62 | 4.80 | 4.61 | 4.75 | 4.75 | 2.81% | 51,737,240 |
| Feb 13, 2026 | 4.71 | 4.72 | 4.60 | 4.62 | 4.62 | -1.28% | 26,620,390 |
| Feb 12, 2026 | 4.62 | 4.76 | 4.62 | 4.68 | 4.68 | 1.30% | 38,685,880 |
| Feb 11, 2026 | 5.04 | 5.09 | 4.62 | 4.62 | 4.62 | -6.10% | 97,696,080 |
| Feb 10, 2026 | 4.45 | 4.92 | 4.42 | 4.92 | 4.92 | 9.82% | 91,161,310 |
| Feb 9, 2026 | 4.40 | 4.50 | 4.39 | 4.48 | 4.48 | 2.52% | 28,906,320 |
| Feb 6, 2026 | 4.43 | 4.43 | 4.30 | 4.37 | 4.37 | -1.13% | 31,308,180 |
| Feb 5, 2026 | 4.53 | 4.60 | 4.38 | 4.42 | 4.42 | -2.43% | 46,582,100 |
| Feb 4, 2026 | 4.61 | 4.69 | 4.52 | 4.53 | 4.53 | -2.16% | 41,074,810 |
| Feb 3, 2026 | 4.85 | 4.86 | 4.55 | 4.63 | 4.63 | -3.54% | 50,194,860 |
| Feb 2, 2026 | 4.80 | 4.92 | 4.74 | 4.80 | 4.80 | -1.03% | 38,680,200 |
| Jan 30, 2026 | 5.04 | 5.04 | 4.85 | 4.85 | 4.85 | -3.39% | 36,549,060 |
| Jan 29, 2026 | 5.15 | 5.18 | 4.97 | 5.02 | 5.02 | -1.57% | 53,091,947 |
| Jan 28, 2026 | 4.98 | 5.19 | 4.95 | 5.10 | 5.10 | 2.82% | 93,156,690 |
| Jan 27, 2026 | 4.98 | 5.08 | 4.93 | 4.96 | 4.96 | - | 41,719,870 |
| Jan 26, 2026 | 5.01 | 5.01 | 4.91 | 4.96 | 4.96 | -0.60% | 38,754,010 |
| Jan 23, 2026 | 5.05 | 5.06 | 4.97 | 4.99 | 4.99 | -0.80% | 33,725,750 |
| Jan 22, 2026 | 4.98 | 5.10 | 4.94 | 5.03 | 5.03 | 1.82% | 43,631,460 |
| Jan 21, 2026 | 5.09 | 5.12 | 4.93 | 4.94 | 4.94 | -3.89% | 45,970,321 |
| Jan 20, 2026 | 5.21 | 5.37 | 5.05 | 5.14 | 5.14 | -1.34% | 56,602,800 |
| Jan 19, 2026 | 5.12 | 5.33 | 5.11 | 5.21 | 5.21 | 3.58% | 65,553,370 |
| Jan 16, 2026 | 4.99 | 5.12 | 4.95 | 5.03 | 5.03 | 1.82% | 59,754,241 |
| Jan 15, 2026 | 4.88 | 5.04 | 4.86 | 4.94 | 4.94 | 0.61% | 44,991,130 |
| Jan 14, 2026 | 5.11 | 5.11 | 4.89 | 4.91 | 4.91 | -3.91% | 55,775,780 |
| Jan 13, 2026 | 4.85 | 5.16 | 4.79 | 5.11 | 5.11 | 5.80% | 101,356,400 |
| Jan 12, 2026 | 4.78 | 4.91 | 4.70 | 4.83 | 4.83 | 1.05% | 48,507,960 |
| Jan 9, 2026 | 4.79 | 4.92 | 4.73 | 4.78 | 4.78 | -0.21% | 50,236,560 |
| Jan 8, 2026 | 4.67 | 4.84 | 4.58 | 4.79 | 4.79 | 3.01% | 48,736,160 |
| Jan 7, 2026 | 4.82 | 4.91 | 4.65 | 4.65 | 4.65 | -3.33% | 35,159,710 |
| Jan 6, 2026 | 4.91 | 4.95 | 4.78 | 4.81 | 4.81 | -1.84% | 31,332,110 |
| Jan 5, 2026 | 4.98 | 5.00 | 4.87 | 4.90 | 4.90 | -1.61% | 41,349,980 |
| Jan 2, 2026 | 4.71 | 5.07 | 4.71 | 4.98 | 4.98 | 6.18% | 60,917,130 |
| Dec 31, 2025 | 4.72 | 4.81 | 4.64 | 4.69 | 4.69 | -0.85% | 29,869,540 |
| Dec 30, 2025 | 4.52 | 4.81 | 4.44 | 4.73 | 4.73 | 4.42% | 53,844,160 |
| Dec 29, 2025 | 4.63 | 4.71 | 4.51 | 4.53 | 4.53 | -2.16% | 29,844,655 |
| Dec 26, 2025 | 4.84 | 4.86 | 4.59 | 4.63 | 4.63 | -4.14% | 36,868,500 |
| Dec 25, 2025 | 4.89 | 4.99 | 4.81 | 4.83 | 4.83 | -0.41% | 34,100,560 |
| Dec 24, 2025 | 5.08 | 5.09 | 4.84 | 4.85 | 4.85 | -3.96% | 36,417,773 |
| Dec 23, 2025 | 4.93 | 5.28 | 4.89 | 5.05 | 5.05 | 2.85% | 79,539,550 |
| Dec 22, 2025 | 5.15 | 5.20 | 4.80 | 4.91 | 4.91 | -4.47% | 45,173,910 |
| Dec 19, 2025 | 5.09 | 5.14 | 4.95 | 5.14 | 5.14 | 1.58% | 43,841,790 |
| Dec 18, 2025 | 5.11 | 5.30 | 5.02 | 5.06 | 5.06 | -0.98% | 59,104,790 |
| Dec 17, 2025 | 5.58 | 5.68 | 5.05 | 5.11 | 5.11 | -6.58% | 90,944,220 |
| Dec 16, 2025 | 5.26 | 5.65 | 5.26 | 5.47 | 5.47 | 4.19% | 96,196,160 |
| Dec 15, 2025 | 5.21 | 5.46 | 5.20 | 5.25 | 5.25 | 0.19% | 61,978,430 |
| Dec 12, 2025 | 5.65 | 5.65 | 5.24 | 5.24 | 5.24 | -5.07% | 118,890,300 |
| Dec 11, 2025 | 4.96 | 5.52 | 4.87 | 5.52 | 5.52 | 9.96% | 211,036,336 |
| Dec 10, 2025 | 5.05 | 5.17 | 4.89 | 5.02 | 5.02 | 0.60% | 73,228,671 |
| Dec 9, 2025 | 4.86 | 5.34 | 4.86 | 4.99 | 4.99 | 2.67% | 135,609,700 |
| Dec 8, 2025 | 4.42 | 4.86 | 4.42 | 4.86 | 4.86 | 9.95% | 74,342,010 |
| Dec 5, 2025 | 4.37 | 4.48 | 4.31 | 4.42 | 4.42 | 1.14% | 25,849,825 |
| Dec 4, 2025 | 4.38 | 4.53 | 4.18 | 4.37 | 4.37 | -0.23% | 48,158,550 |
| Dec 3, 2025 | 4.47 | 4.50 | 4.36 | 4.38 | 4.38 | -1.35% | 36,023,940 |
| Dec 2, 2025 | 4.49 | 4.57 | 4.36 | 4.44 | 4.44 | -0.45% | 37,674,170 |
| Dec 1, 2025 | 4.48 | 4.60 | 4.40 | 4.46 | 4.46 | -0.45% | 27,966,900 |
| Nov 28, 2025 | 4.62 | 4.73 | 4.40 | 4.48 | 4.48 | -2.40% | 30,179,670 |
| Nov 27, 2025 | 4.58 | 4.66 | 4.50 | 4.59 | 4.59 | 0.22% | 25,794,940 |
| Nov 26, 2025 | 4.75 | 4.82 | 4.58 | 4.58 | 4.58 | -3.38% | 28,598,180 |
| Nov 25, 2025 | 5.16 | 5.16 | 4.74 | 4.74 | 4.74 | -7.06% | 49,141,080 |
| Nov 24, 2025 | 4.95 | 5.20 | 4.92 | 5.10 | 5.10 | 2.82% | 45,643,730 |
| Nov 21, 2025 | 5.00 | 5.03 | 4.87 | 4.96 | 4.96 | -2.55% | 39,309,970 |
| Nov 20, 2025 | 5.14 | 5.28 | 5.03 | 5.09 | 5.09 | -0.59% | 55,971,700 |
| Nov 19, 2025 | 5.29 | 5.52 | 5.05 | 5.12 | 5.12 | -2.66% | 67,944,340 |
| Nov 18, 2025 | 5.30 | 5.61 | 5.09 | 5.26 | 5.26 | -0.75% | 141,649,500 |
| Nov 17, 2025 | 4.90 | 5.30 | 4.89 | 5.30 | 5.30 | 9.96% | 105,448,900 |
| Nov 14, 2025 | 5.20 | 5.30 | 4.76 | 4.82 | 4.82 | -3.02% | 101,894,300 |
| Nov 13, 2025 | 4.53 | 4.97 | 4.46 | 4.97 | 4.97 | 9.96% | 109,322,600 |
| Nov 12, 2025 | 4.73 | 4.80 | 4.48 | 4.52 | 4.52 | -4.44% | 60,290,020 |
| Nov 11, 2025 | 5.01 | 5.02 | 4.60 | 4.73 | 4.73 | -5.59% | 64,674,240 |
| Nov 10, 2025 | 5.30 | 5.35 | 4.88 | 5.01 | 5.01 | -6.88% | 126,687,500 |
| Nov 7, 2025 | 5.27 | 5.77 | 5.22 | 5.38 | 5.38 | 2.48% | 228,459,300 |
| Nov 6, 2025 | 5.25 | 5.61 | 5.18 | 5.25 | 5.25 | -1.87% | 120,108,900 |
| Nov 5, 2025 | 5.75 | 5.90 | 5.31 | 5.35 | 5.35 | -6.14% | 135,212,400 |
| Nov 4, 2025 | 6.17 | 6.35 | 5.40 | 5.70 | 5.70 | -3.06% | 336,092,600 |
| Nov 3, 2025 | 5.62 | 5.88 | 5.58 | 5.88 | 5.88 | 9.91% | 36,015,540 |
| Oct 31, 2025 | 5.14 | 5.35 | 4.90 | 5.35 | 5.35 | 9.86% | 219,182,100 |
| Oct 30, 2025 | 4.56 | 4.87 | 4.56 | 4.87 | 4.87 | 9.93% | 59,322,710 |
| Oct 28, 2025 | 4.31 | 4.54 | 4.28 | 4.43 | 4.43 | 3.50% | 52,650,920 |
| Oct 27, 2025 | 4.25 | 4.36 | 4.17 | 4.28 | 4.28 | 0.71% | 56,513,710 |
| Oct 24, 2025 | 4.11 | 4.33 | 4.11 | 4.25 | 4.25 | 3.41% | 75,666,830 |
| Oct 23, 2025 | 4.09 | 4.22 | 4.04 | 4.11 | 4.11 | 0.98% | 61,122,440 |
| Oct 22, 2025 | 4.10 | 4.24 | 4.07 | 4.07 | 4.07 | 0.25% | 51,551,310 |
| Oct 21, 2025 | 4.16 | 4.16 | 4.04 | 4.06 | 4.06 | -2.40% | 35,293,300 |
| Oct 20, 2025 | 4.15 | 4.22 | 4.05 | 4.16 | 4.16 | 0.73% | 42,054,320 |
| Oct 17, 2025 | 4.24 | 4.29 | 4.03 | 4.13 | 4.13 | -2.59% | 52,262,500 |
| Oct 16, 2025 | 4.42 | 4.50 | 4.22 | 4.24 | 4.24 | -5.15% | 63,707,760 |