Skip to main content
Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.05
-0.25 (-1.45%)
At close: Dec 5, 2025

IST:MAKIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.3017.5316.9517.0517.05-1.45%482,048
Dec 4, 202517.1917.8717.1017.3017.300.58%1,092,742
Dec 3, 202517.1917.2816.9917.2017.200.82%397,811
Dec 2, 202516.4517.2516.3317.0617.063.65%1,204,757
Dec 1, 202516.3516.5216.2516.4616.460.67%492,601
Nov 28, 202516.6416.7716.1916.3516.35-1.74%450,069
Nov 27, 202516.6516.7916.6016.6416.64-0.06%192,456
Nov 26, 202516.7116.8816.6416.6516.65-0.30%220,053
Nov 25, 202516.9016.9816.6616.7016.70-1.18%351,514
Nov 24, 202517.2517.2516.8016.9016.90-0.88%395,215
Nov 21, 202517.1617.2817.0217.0517.05-1.50%361,012
Nov 20, 202517.3117.6217.1517.3117.31-0.63%1,253,290
Nov 19, 202517.9618.0117.4217.4217.42-0.68%973,344
Nov 18, 202517.6018.1817.4117.5417.54-0.34%1,147,143
Nov 17, 202516.7417.8115.9117.6017.605.14%1,585,678
Nov 14, 202516.8516.8816.6116.7416.74-0.30%234,784
Nov 13, 202516.9216.9916.7816.7916.79-0.42%310,103
Nov 12, 202517.0517.2116.7916.8616.86-1.11%272,643
Nov 11, 202517.1517.3916.5417.0517.05-2.01%712,934
Nov 10, 202517.6717.6717.3817.4017.40-1.14%460,132
Nov 7, 202518.0818.2317.5517.6017.60-2.92%807,801
Nov 6, 202518.0518.5118.0518.1318.130.44%899,577
Nov 5, 202518.3518.4017.7718.0518.05-0.66%1,420,675
Nov 4, 202518.3418.4817.9918.1718.170.11%1,226,433
Nov 3, 202518.1618.6517.9918.1518.15-1,942,715
Oct 31, 202517.5418.7017.5218.1518.156.76%6,665,987
Oct 30, 202516.7517.0716.7517.0017.001.49%782,882
Oct 28, 202517.1617.1616.7516.7516.75-1.53%485,484
Oct 27, 202517.0417.2316.9817.0117.01-0.70%416,961
Oct 24, 202516.5117.1816.5117.1317.133.50%1,222,412
Oct 23, 202516.6116.7716.5116.5516.55-0.36%355,212
Oct 22, 202516.7016.9016.4816.6116.61-0.18%824,632
Oct 21, 202516.5916.6416.4416.6416.640.85%332,201
Oct 20, 202516.3517.0916.1716.5016.501.60%819,484
Oct 17, 202516.0816.3515.7616.2416.241.12%746,867
Oct 16, 202516.5516.6216.0616.0616.06-2.96%800,794
Oct 15, 202516.3216.5816.0216.5516.552.35%785,814
Oct 14, 202516.7316.8816.1716.1716.17-2.77%831,388
Oct 13, 202517.3317.3316.6316.6316.63-4.04%670,231
Oct 10, 202517.4418.0217.2717.3317.33-0.91%1,916,618
Oct 9, 202517.7117.9217.3717.4917.49-1.19%1,456,053
Oct 8, 202517.9018.5217.7017.7017.70-0.95%1,210,594
Oct 7, 202517.8518.3817.8317.8717.87-807,121
Oct 6, 202517.8118.3417.6817.8717.870.73%1,162,550
Oct 3, 202517.9518.0117.6817.7417.74-0.39%449,224
Oct 2, 202518.0118.2917.8017.8117.81-1.11%1,165,035
Oct 1, 202518.3918.3917.7218.0118.010.61%1,131,732
Sep 30, 202518.3118.4017.8017.9017.90-1.92%917,342
Sep 29, 202519.0119.0518.2018.2518.25-4.00%1,188,694
Sep 26, 202519.1619.5018.8519.0119.01-0.78%1,118,513
Sep 25, 202519.2219.8419.1319.1619.16-0.36%1,305,163
Sep 24, 202519.7120.3019.2219.2319.23-1.38%3,761,143
Sep 23, 202519.8020.2619.3719.5019.50-3.37%2,346,242
Sep 22, 202520.5020.5019.8920.1820.181.10%1,732,132
Sep 19, 202519.0920.3419.0919.9619.964.56%3,704,613
Sep 18, 202518.7119.6018.7119.0919.092.09%2,799,228
Sep 17, 202518.9218.9818.7018.7018.70-1.16%772,072
Sep 16, 202518.9520.1218.5118.9218.92-1.71%3,445,845
Sep 15, 202517.7119.2817.5519.2519.258.57%2,339,248
Sep 12, 202517.7917.9117.5017.7317.73-0.39%598,581
Sep 11, 202518.2618.4717.5817.8017.80-2.20%785,075
Sep 10, 202518.5118.7917.7318.2018.20-1.62%836,860
Sep 9, 202518.4518.6918.3718.5018.500.71%914,501
Sep 8, 202518.8418.8418.0618.3718.37-2.49%1,095,392
Sep 5, 202519.2519.5618.8118.8418.84-1.87%1,100,812
Sep 4, 202519.1919.6819.1319.2019.200.05%1,471,983
Sep 3, 202519.2219.6518.8019.1919.19-0.83%4,488,627
Sep 2, 202519.5620.2018.7219.3519.35-0.72%3,699,653
Sep 1, 202519.3019.5519.0719.4919.492.04%820,742
Aug 29, 202519.3519.7519.0619.1019.10-1.29%1,512,519
Aug 28, 202519.9620.0619.3519.3519.35-3.06%1,502,924
Aug 27, 202520.9220.9819.6019.9619.96-3.39%2,931,669
Aug 26, 202520.8220.8220.2820.6620.66-1.34%1,836,641
Aug 25, 202521.2621.2820.3820.9420.94-0.66%3,066,442
Aug 22, 202521.4421.5421.0421.0821.08-1.50%944,480
Aug 21, 202521.3221.7621.0021.4021.400.38%2,762,333
Aug 20, 202522.1222.2621.2221.3221.32-3.62%1,656,419
Aug 19, 202522.1822.5821.5022.1222.120.27%2,790,989
Aug 18, 202522.6222.9821.6222.0622.06-0.72%2,123,558
Aug 15, 202521.3222.4820.9622.2222.225.61%3,391,751
Aug 14, 202522.1222.4421.0421.0421.04-4.80%2,386,291
Aug 13, 202523.2423.4222.1022.1022.10-4.82%2,716,516
Aug 12, 202521.9623.6621.4823.2223.22-0.17%8,111,719
Aug 11, 202522.1823.7021.2023.2623.267.39%9,126,724
Aug 8, 202520.2021.9820.0021.6621.667.33%7,617,226
Aug 7, 202519.7520.6819.7020.1820.182.23%2,069,830
Aug 6, 202520.4220.4219.6619.7419.74-1.10%1,684,565
Aug 5, 202519.2020.2219.1319.9619.964.45%3,869,900
Aug 4, 202519.0919.3918.9819.1119.110.10%1,061,572
Aug 1, 202519.0619.4918.8819.0919.090.16%1,789,260
Jul 31, 202518.8319.1218.8219.0619.061.11%613,783
Jul 30, 202518.9919.2718.7618.8518.850.53%1,694,690
Jul 29, 202519.0319.0718.5518.7518.75-0.79%1,070,328
Jul 28, 202518.5819.0118.4218.9018.902.83%1,483,275
Jul 25, 202518.7018.7718.3118.3818.38-1.29%1,146,231
Jul 24, 202519.0519.1118.5418.6218.62-2.26%1,292,606
Jul 23, 202519.2019.3219.0119.0519.05-0.68%1,011,331
Jul 22, 202519.1019.2719.0619.1819.180.47%1,874,552
Jul 21, 202519.6019.6318.8719.0919.09-2.90%3,610,391
Jul 18, 202521.2221.2419.5119.6619.66-7.35%4,590,276