Mackolik Internet Hizmetleri Ticaret A.S. (IST:MACKO)
Turkey
· Delayed Price · Currency is TRY 31.28
-0.22 (-0.70%)
At close: Mar 6, 2026
IST:MACKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.60 | 32.80 | 31.10 | 31.28 | 31.28 | -0.70% | 2,078,105 |
| Mar 5, 2026 | 30.20 | 32.08 | 28.70 | 31.50 | 31.50 | 3.55% | 1,848,950 |
| Mar 4, 2026 | 31.48 | 31.84 | 30.42 | 30.42 | 30.42 | -3.43% | 1,669,430 |
| Mar 3, 2026 | 31.28 | 32.16 | 31.08 | 31.50 | 31.50 | - | 1,458,572 |
| Mar 2, 2026 | 31.14 | 33.38 | 31.14 | 31.50 | 31.50 | -8.91% | 3,466,868 |
| Feb 27, 2026 | 36.56 | 37.50 | 33.88 | 34.58 | 34.58 | -4.00% | 1,654,289 |
| Feb 26, 2026 | 35.20 | 36.16 | 34.60 | 36.02 | 36.02 | 2.50% | 1,178,359 |
| Feb 25, 2026 | 36.00 | 36.46 | 35.04 | 35.14 | 35.14 | -2.01% | 1,357,748 |
| Feb 24, 2026 | 36.02 | 37.06 | 35.00 | 35.86 | 35.86 | -0.39% | 2,025,361 |
| Feb 23, 2026 | 35.90 | 37.70 | 34.80 | 36.00 | 36.00 | 3.45% | 4,165,410 |
| Feb 20, 2026 | 37.50 | 38.00 | 34.60 | 34.80 | 34.80 | -9.00% | 5,923,015 |
| Feb 19, 2026 | 39.70 | 41.10 | 37.94 | 38.24 | 38.24 | -3.73% | 4,435,309 |
| Feb 18, 2026 | 37.60 | 40.52 | 36.94 | 39.72 | 39.72 | 7.76% | 11,985,610 |
| Feb 17, 2026 | 36.86 | 36.86 | 35.14 | 36.86 | 36.86 | 9.96% | 5,307,688 |
| Feb 16, 2026 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 9.97% | 271,437 |
| Feb 13, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 9.96% | 693,963 |
| Feb 12, 2026 | 27.82 | 27.84 | 27.38 | 27.72 | 27.72 | 0.22% | 722,178 |
| Feb 11, 2026 | 27.76 | 27.96 | 27.36 | 27.66 | 27.66 | -0.36% | 508,656 |
| Feb 10, 2026 | 27.28 | 28.18 | 27.12 | 27.76 | 27.76 | 2.59% | 1,025,650 |
| Feb 9, 2026 | 26.60 | 27.50 | 26.40 | 27.06 | 27.06 | 1.73% | 963,527 |
| Feb 6, 2026 | 27.26 | 27.96 | 26.52 | 26.60 | 26.60 | -2.49% | 1,234,972 |
| Feb 5, 2026 | 28.18 | 29.12 | 27.28 | 27.28 | 27.28 | -3.19% | 1,264,641 |
| Feb 4, 2026 | 28.40 | 29.46 | 27.82 | 28.18 | 28.18 | 0.36% | 2,373,970 |
| Feb 3, 2026 | 28.62 | 28.98 | 27.46 | 28.08 | 28.08 | -0.28% | 2,823,056 |
| Feb 2, 2026 | 26.08 | 28.34 | 25.70 | 28.16 | 28.16 | 9.23% | 7,203,825 |
| Jan 30, 2026 | 25.76 | 26.18 | 25.64 | 25.78 | 25.78 | 0.16% | 495,123 |
| Jan 29, 2026 | 26.44 | 26.48 | 25.66 | 25.74 | 25.74 | -2.28% | 1,098,672 |
| Jan 28, 2026 | 26.68 | 26.98 | 26.14 | 26.34 | 26.34 | -1.42% | 966,635 |
| Jan 27, 2026 | 27.16 | 27.38 | 26.02 | 26.72 | 26.72 | -1.40% | 1,025,763 |
| Jan 26, 2026 | 28.00 | 28.00 | 27.10 | 27.10 | 27.10 | -3.21% | 1,025,048 |
| Jan 23, 2026 | 28.20 | 28.34 | 27.30 | 28.00 | 28.00 | 2.56% | 1,192,346 |
| Jan 22, 2026 | 26.36 | 28.62 | 26.36 | 27.30 | 27.30 | 3.80% | 1,698,278 |
| Jan 21, 2026 | 26.70 | 27.00 | 26.20 | 26.30 | 26.30 | -1.13% | 1,111,605 |
| Jan 20, 2026 | 28.50 | 28.50 | 26.40 | 26.60 | 26.60 | -4.04% | 1,533,575 |
| Jan 19, 2026 | 26.18 | 28.10 | 26.18 | 27.72 | 27.72 | 5.88% | 2,868,130 |
| Jan 16, 2026 | 26.10 | 27.04 | 25.74 | 26.18 | 26.18 | 0.23% | 2,084,994 |
| Jan 15, 2026 | 25.20 | 27.46 | 24.98 | 26.12 | 26.12 | 4.56% | 3,881,250 |
| Jan 14, 2026 | 25.00 | 25.52 | 24.68 | 24.98 | 24.98 | 0.16% | 1,933,435 |
| Jan 13, 2026 | 24.96 | 25.16 | 24.48 | 24.94 | 24.94 | 0.56% | 1,050,249 |
| Jan 12, 2026 | 24.90 | 25.26 | 24.72 | 24.80 | 24.80 | -0.40% | 1,466,459 |
| Jan 9, 2026 | 25.22 | 25.44 | 24.66 | 24.90 | 24.90 | -1.27% | 2,621,429 |
| Jan 8, 2026 | 25.90 | 25.90 | 24.50 | 25.22 | 25.22 | -1.02% | 2,849,662 |
| Jan 7, 2026 | 25.10 | 26.50 | 24.42 | 25.48 | 25.48 | 1.51% | 5,329,231 |
| Jan 6, 2026 | 25.90 | 26.10 | 23.96 | 25.10 | 25.10 | -3.09% | 4,325,234 |
| Jan 5, 2026 | 27.98 | 27.98 | 25.50 | 25.90 | 25.90 | -7.50% | 5,698,660 |
| Jan 2, 2026 | 30.90 | 31.06 | 28.00 | 28.00 | 28.00 | -9.39% | 3,779,364 |
| Dec 31, 2025 | 31.92 | 32.20 | 29.30 | 30.90 | 30.90 | -5.04% | 3,902,649 |
| Dec 30, 2025 | 31.78 | 33.60 | 31.66 | 32.54 | 32.54 | 2.33% | 1,805,619 |
| Dec 29, 2025 | 31.90 | 32.50 | 31.76 | 31.80 | 31.80 | -0.69% | 585,967 |
| Dec 26, 2025 | 32.56 | 32.98 | 31.90 | 32.02 | 32.02 | -1.66% | 684,752 |
| Dec 25, 2025 | 32.98 | 33.14 | 32.56 | 32.56 | 32.56 | -1.27% | 735,272 |
| Dec 24, 2025 | 32.92 | 33.92 | 32.60 | 32.98 | 32.98 | -0.54% | 1,062,091 |
| Dec 23, 2025 | 34.60 | 34.60 | 32.58 | 33.16 | 33.16 | 1.72% | 1,393,663 |
| Dec 22, 2025 | 34.00 | 34.60 | 32.30 | 32.60 | 32.60 | -3.72% | 1,658,323 |
| Dec 19, 2025 | 33.98 | 36.00 | 33.58 | 33.86 | 33.86 | 0.83% | 3,929,779 |
| Dec 18, 2025 | 32.04 | 35.00 | 32.04 | 33.58 | 33.58 | -5.67% | 7,184,466 |
| Dec 17, 2025 | 37.56 | 39.32 | 35.60 | 35.60 | 35.60 | -9.96% | 6,309,850 |
| Dec 16, 2025 | 43.86 | 44.82 | 39.54 | 39.54 | 39.54 | -9.97% | 6,007,180 |
| Dec 15, 2025 | 44.58 | 44.70 | 43.12 | 43.92 | 43.92 | -0.05% | 773,026 |
| Dec 12, 2025 | 45.64 | 46.40 | 43.38 | 43.94 | 43.94 | -3.68% | 693,174 |
| Dec 11, 2025 | 46.32 | 48.10 | 45.62 | 45.62 | 45.62 | -1.00% | 853,564 |
| Dec 10, 2025 | 47.14 | 47.30 | 45.70 | 46.08 | 46.08 | -1.71% | 642,191 |
| Dec 9, 2025 | 45.30 | 47.70 | 44.54 | 46.88 | 46.88 | 3.49% | 1,124,261 |
| Dec 8, 2025 | 43.24 | 45.86 | 43.24 | 45.30 | 45.30 | 4.86% | 1,109,857 |
| Dec 5, 2025 | 42.86 | 43.64 | 42.70 | 43.20 | 43.20 | 0.79% | 163,562 |
| Dec 4, 2025 | 43.62 | 43.80 | 42.06 | 42.86 | 42.86 | -1.47% | 407,979 |
| Dec 3, 2025 | 42.26 | 43.70 | 41.90 | 43.50 | 43.50 | 2.93% | 356,495 |
| Dec 2, 2025 | 41.74 | 42.72 | 41.66 | 42.26 | 42.26 | 0.81% | 348,152 |
| Dec 1, 2025 | 41.88 | 42.30 | 41.62 | 41.92 | 41.92 | 0.29% | 398,704 |
| Nov 28, 2025 | 42.60 | 43.10 | 41.30 | 41.80 | 41.80 | -1.83% | 237,669 |
| Nov 27, 2025 | 43.46 | 43.46 | 42.48 | 42.58 | 42.58 | -1.44% | 329,571 |
| Nov 26, 2025 | 41.92 | 43.98 | 41.60 | 43.20 | 43.20 | 3.10% | 1,106,747 |
| Nov 25, 2025 | 42.40 | 42.78 | 41.58 | 41.90 | 41.90 | -0.95% | 454,852 |
| Nov 24, 2025 | 41.32 | 42.78 | 41.24 | 42.30 | 42.30 | -0.14% | 401,733 |
| Nov 21, 2025 | 40.84 | 43.42 | 40.72 | 42.36 | 42.36 | 3.12% | 909,585 |
| Nov 20, 2025 | 41.52 | 42.04 | 40.90 | 41.08 | 41.08 | -1.01% | 422,097 |
| Nov 19, 2025 | 41.00 | 42.14 | 41.00 | 41.50 | 41.50 | 0.63% | 310,408 |
| Nov 18, 2025 | 41.50 | 41.60 | 40.90 | 41.24 | 41.24 | -0.63% | 342,000 |
| Nov 17, 2025 | 40.92 | 41.84 | 40.88 | 41.50 | 41.50 | 1.77% | 402,395 |
| Nov 14, 2025 | 40.80 | 41.80 | 40.64 | 40.78 | 40.78 | -0.05% | 239,839 |
| Nov 13, 2025 | 40.00 | 41.72 | 40.00 | 40.80 | 40.80 | 1.04% | 683,593 |
| Nov 12, 2025 | 41.18 | 41.18 | 39.64 | 40.38 | 40.38 | -1.13% | 453,493 |
| Nov 11, 2025 | 40.82 | 41.42 | 39.84 | 40.84 | 40.84 | - | 615,550 |
| Nov 10, 2025 | 42.18 | 42.18 | 40.76 | 40.84 | 40.84 | -1.11% | 363,968 |
| Nov 7, 2025 | 41.12 | 41.92 | 40.00 | 41.30 | 41.30 | 0.44% | 751,671 |
| Nov 6, 2025 | 41.44 | 41.74 | 40.72 | 41.12 | 41.12 | -0.77% | 514,637 |
| Nov 5, 2025 | 41.50 | 41.64 | 40.88 | 41.44 | 41.44 | - | 558,426 |
| Nov 4, 2025 | 42.62 | 42.94 | 41.44 | 41.44 | 41.44 | -2.72% | 460,297 |
| Nov 3, 2025 | 43.14 | 44.12 | 42.24 | 42.60 | 42.60 | -0.23% | 677,344 |
| Oct 31, 2025 | 42.22 | 43.34 | 41.88 | 42.70 | 42.70 | 1.67% | 861,168 |
| Oct 30, 2025 | 43.76 | 43.84 | 41.90 | 42.00 | 42.00 | -4.20% | 717,514 |
| Oct 28, 2025 | 44.18 | 44.98 | 43.52 | 43.84 | 43.84 | -0.77% | 230,599 |
| Oct 27, 2025 | 45.00 | 46.12 | 43.62 | 44.18 | 44.18 | -1.82% | 1,015,247 |
| Oct 24, 2025 | 41.50 | 45.12 | 41.50 | 45.00 | 45.00 | 7.66% | 782,250 |
| Oct 23, 2025 | 42.44 | 42.64 | 41.12 | 41.80 | 41.80 | -1.51% | 617,311 |
| Oct 22, 2025 | 42.30 | 43.18 | 41.42 | 42.44 | 42.44 | 1.39% | 960,819 |
| Oct 21, 2025 | 44.06 | 44.26 | 41.86 | 41.86 | 41.86 | -4.08% | 966,704 |
| Oct 20, 2025 | 40.34 | 43.64 | 40.34 | 43.64 | 43.64 | 6.54% | 1,021,585 |
| Oct 17, 2025 | 43.44 | 44.00 | 40.96 | 40.96 | 40.96 | -5.62% | 1,375,041 |
| Oct 16, 2025 | 41.78 | 43.60 | 41.60 | 43.40 | 43.40 | 3.78% | 1,630,503 |