Mackolik Internet Hizmetleri Ticaret A.S. (IST:MACKO)
Turkey
· Delayed Price · Currency is TRY 43.20
+0.34 (0.79%)
At close: Dec 5, 2025
IST:MACKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 39.66 | 42.64 | 39.66 | 41.82 | 41.82 | 5.98% | 2,028,689 |
| Oct 14, 2025 | 40.00 | 41.18 | 39.42 | 39.46 | 39.46 | -0.90% | 1,366,904 |
| Oct 13, 2025 | 40.58 | 40.92 | 39.76 | 39.82 | 39.82 | -4.05% | 983,082 |
| Oct 10, 2025 | 39.64 | 41.84 | 39.64 | 41.50 | 41.50 | 4.96% | 1,242,873 |
| Oct 9, 2025 | 39.52 | 40.44 | 39.32 | 39.54 | 39.54 | 0.25% | 842,785 |
| Oct 8, 2025 | 39.22 | 40.14 | 39.04 | 39.44 | 39.44 | 0.56% | 951,072 |
| Oct 7, 2025 | 39.00 | 39.98 | 38.78 | 39.22 | 39.22 | 0.56% | 1,016,024 |
| Oct 6, 2025 | 38.50 | 39.62 | 38.50 | 39.00 | 39.00 | 1.51% | 830,478 |
| Oct 3, 2025 | 38.40 | 39.20 | 38.12 | 38.42 | 38.42 | 0.05% | 347,807 |
| Oct 2, 2025 | 38.40 | 39.36 | 38.16 | 38.40 | 38.40 | 0.31% | 520,273 |
| Oct 1, 2025 | 38.30 | 39.10 | 37.44 | 38.28 | 38.28 | 0.05% | 704,617 |
| Sep 30, 2025 | 38.60 | 38.90 | 37.44 | 38.26 | 38.26 | -0.88% | 848,997 |
| Sep 29, 2025 | 40.26 | 40.40 | 38.26 | 38.60 | 38.60 | -4.12% | 1,110,508 |
| Sep 26, 2025 | 42.00 | 43.14 | 40.24 | 40.26 | 40.26 | -3.96% | 2,642,614 |
| Sep 25, 2025 | 40.06 | 42.34 | 40.02 | 41.92 | 41.92 | 4.64% | 2,741,026 |
| Sep 24, 2025 | 40.76 | 41.52 | 40.06 | 40.06 | 40.06 | -1.77% | 888,426 |
| Sep 23, 2025 | 40.00 | 42.18 | 40.00 | 40.78 | 40.23 | -0.54% | 1,179,873 |
| Sep 22, 2025 | 41.96 | 42.90 | 40.70 | 41.00 | 40.45 | -1.30% | 1,103,030 |
| Sep 19, 2025 | 39.64 | 41.62 | 38.82 | 41.54 | 40.98 | 5.81% | 2,011,741 |
| Sep 18, 2025 | 39.58 | 40.14 | 38.76 | 39.26 | 38.73 | -0.81% | 621,086 |
| Sep 17, 2025 | 40.20 | 40.28 | 39.16 | 39.58 | 39.05 | -0.95% | 384,941 |
| Sep 16, 2025 | 39.00 | 40.44 | 38.76 | 39.96 | 39.42 | 3.47% | 1,129,811 |
| Sep 15, 2025 | 37.00 | 39.08 | 36.58 | 38.62 | 38.10 | 4.38% | 585,376 |
| Sep 12, 2025 | 36.92 | 37.54 | 36.76 | 37.00 | 36.50 | -0.70% | 319,699 |
| Sep 11, 2025 | 37.20 | 38.06 | 36.56 | 37.26 | 36.76 | 0.16% | 531,742 |
| Sep 10, 2025 | 37.80 | 38.20 | 36.90 | 37.20 | 36.70 | -1.43% | 586,562 |
| Sep 9, 2025 | 38.44 | 38.54 | 37.74 | 37.74 | 37.23 | 0.37% | 392,803 |
| Sep 8, 2025 | 36.68 | 38.26 | 36.68 | 37.60 | 37.09 | -2.08% | 734,666 |
| Sep 5, 2025 | 39.64 | 40.04 | 38.20 | 38.40 | 37.88 | -2.93% | 698,410 |
| Sep 4, 2025 | 38.62 | 39.72 | 38.62 | 39.56 | 39.03 | 1.44% | 541,749 |
| Sep 3, 2025 | 39.02 | 40.24 | 38.04 | 39.00 | 38.47 | - | 1,165,481 |
| Sep 2, 2025 | 39.58 | 40.20 | 38.22 | 39.00 | 38.47 | -1.17% | 1,746,986 |
| Sep 1, 2025 | 37.90 | 39.98 | 37.88 | 39.46 | 38.93 | 4.12% | 862,731 |
| Aug 29, 2025 | 38.98 | 39.18 | 37.74 | 37.90 | 37.39 | -2.02% | 606,436 |
| Aug 28, 2025 | 38.48 | 39.94 | 38.42 | 38.68 | 38.16 | 0.52% | 572,232 |
| Aug 27, 2025 | 39.40 | 39.78 | 38.44 | 38.48 | 37.96 | -2.34% | 578,840 |
| Aug 26, 2025 | 40.76 | 40.76 | 39.40 | 39.40 | 38.87 | -3.00% | 565,099 |
| Aug 25, 2025 | 40.22 | 40.78 | 39.98 | 40.62 | 40.07 | 1.40% | 887,777 |
| Aug 22, 2025 | 40.48 | 40.64 | 39.88 | 40.06 | 39.52 | -0.94% | 723,178 |
| Aug 21, 2025 | 40.20 | 40.84 | 39.42 | 40.44 | 39.89 | 1.15% | 1,656,466 |
| Aug 20, 2025 | 38.66 | 40.24 | 38.08 | 39.98 | 39.44 | 3.41% | 1,325,290 |
| Aug 19, 2025 | 39.02 | 39.38 | 38.58 | 38.66 | 38.14 | -1.38% | 435,329 |
| Aug 18, 2025 | 38.96 | 39.40 | 38.56 | 39.20 | 38.67 | 1.77% | 1,042,057 |
| Aug 15, 2025 | 38.82 | 39.14 | 38.30 | 38.52 | 38.00 | -0.77% | 566,911 |
| Aug 14, 2025 | 40.00 | 40.00 | 38.64 | 38.82 | 38.30 | -2.22% | 878,579 |
| Aug 13, 2025 | 38.52 | 40.66 | 38.30 | 39.70 | 39.16 | 3.44% | 1,746,992 |
| Aug 12, 2025 | 39.42 | 39.50 | 38.20 | 38.38 | 37.86 | -2.39% | 1,071,752 |
| Aug 11, 2025 | 39.50 | 40.00 | 39.06 | 39.32 | 38.79 | -0.46% | 769,227 |
| Aug 8, 2025 | 40.36 | 40.48 | 39.34 | 39.50 | 38.97 | -1.10% | 885,088 |
| Aug 7, 2025 | 39.98 | 40.80 | 39.64 | 39.94 | 39.40 | 0.20% | 788,556 |
| Aug 6, 2025 | 41.16 | 41.18 | 39.50 | 39.86 | 39.32 | -2.54% | 863,411 |
| Aug 5, 2025 | 42.76 | 43.08 | 40.64 | 40.90 | 40.35 | -4.35% | 1,252,522 |
| Aug 4, 2025 | 40.00 | 43.34 | 39.42 | 42.76 | 42.18 | 6.37% | 2,933,243 |
| Aug 1, 2025 | 36.60 | 40.40 | 36.52 | 40.20 | 39.66 | 9.42% | 3,335,692 |
| Jul 31, 2025 | 36.38 | 36.98 | 36.16 | 36.74 | 36.24 | 1.27% | 363,052 |
| Jul 30, 2025 | 37.40 | 37.40 | 36.22 | 36.28 | 35.79 | -2.73% | 501,982 |
| Jul 29, 2025 | 36.32 | 37.96 | 35.90 | 37.30 | 36.80 | 2.64% | 1,541,418 |
| Jul 28, 2025 | 35.98 | 36.70 | 35.20 | 36.34 | 35.85 | 3.95% | 960,089 |
| Jul 25, 2025 | 35.42 | 35.80 | 34.94 | 34.96 | 34.49 | -1.41% | 714,944 |
| Jul 24, 2025 | 36.30 | 36.36 | 35.42 | 35.46 | 34.98 | -1.94% | 1,013,049 |
| Jul 23, 2025 | 36.88 | 37.52 | 36.02 | 36.16 | 35.67 | -2.01% | 1,246,859 |
| Jul 22, 2025 | 37.56 | 37.56 | 36.74 | 36.90 | 36.40 | -1.76% | 723,222 |
| Jul 21, 2025 | 37.62 | 38.10 | 37.16 | 37.56 | 37.05 | - | 1,082,830 |
| Jul 18, 2025 | 38.60 | 38.80 | 37.36 | 37.56 | 37.05 | -2.39% | 876,988 |