Skip to main content
Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (IST:MAKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.56
+0.15 (0.97%)
At close: Mar 6, 2026

IST:MAKIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.4215.6315.1115.5615.560.97%782,987
Mar 5, 202615.0415.6415.0415.4115.412.05%690,757
Mar 4, 202615.3815.5715.0115.1015.10-0.92%542,081
Mar 3, 202615.4915.6215.0515.2415.241.87%1,788,909
Mar 2, 202614.2615.0114.2214.9614.96-2.22%1,151,422
Feb 27, 202615.7815.8315.1815.3015.30-2.36%639,715
Feb 26, 202616.0716.0815.5015.6715.670.58%486,145
Feb 25, 202615.9515.9915.3715.5815.58-1.83%610,182
Feb 24, 202615.8216.0815.6615.8715.870.51%550,798
Feb 23, 202616.3516.4715.7915.7915.79-1.07%1,045,947
Feb 20, 202615.8516.4015.6915.9615.961.27%823,968
Feb 19, 202616.9317.0715.7215.7615.76-6.52%1,168,297
Feb 18, 202617.3217.5916.8516.8616.86-2.71%2,669,521
Feb 17, 202617.5017.8516.6417.3317.33-0.69%3,074,294
Feb 16, 202617.2317.6917.1517.4517.453.44%3,071,583
Feb 13, 202616.6416.9216.5816.8716.871.38%1,237,436
Feb 12, 202616.4116.7016.4116.6416.641.28%678,045
Feb 11, 202616.6416.7716.4316.4316.43-1.26%501,813
Feb 10, 202616.9517.0516.5016.6416.64-1.54%1,157,966
Feb 9, 202616.4017.0416.4016.9016.903.05%1,204,765
Feb 6, 202616.6116.7416.1916.4016.40-1.03%821,283
Feb 5, 202616.4617.0516.3716.5716.570.67%1,687,762
Feb 4, 202616.5117.0516.4416.4616.460.73%1,462,588
Feb 3, 202616.4316.7516.1016.3416.34-0.67%677,438
Feb 2, 202616.2516.6715.6616.4516.451.23%741,855
Jan 30, 202616.7916.8016.1616.2516.25-2.52%1,061,760
Jan 29, 202616.9017.1616.6716.6716.67-1.36%1,012,836
Jan 28, 202616.8217.0116.6416.9016.900.48%883,546
Jan 27, 202617.0017.0116.5016.8216.82-1.06%1,097,514
Jan 26, 202616.3517.0616.0717.0017.003.98%1,654,543
Jan 23, 202616.4016.4916.1316.3516.35-0.18%941,122
Jan 22, 202615.6316.3815.6316.3816.384.80%1,316,040
Jan 21, 202615.5816.0315.5815.6315.630.32%1,047,219
Jan 20, 202615.7615.9715.3915.5815.58-0.32%1,098,087
Jan 19, 202615.2515.8015.2515.6315.632.49%1,021,001
Jan 16, 202615.3715.4715.1715.2515.25-0.78%457,776
Jan 15, 202615.0015.4914.8115.3715.371.05%1,613,920
Jan 14, 202615.5515.6315.1615.2115.21-0.98%1,451,837
Jan 13, 202615.0915.3815.0615.3615.361.86%858,069
Jan 12, 202614.9515.2114.9415.0815.080.87%1,126,511
Jan 9, 202615.0015.1014.8014.9514.95-0.33%726,686
Jan 8, 202615.0215.0814.6415.0015.00-0.13%1,117,962
Jan 7, 202614.9815.0914.8015.0215.020.13%1,115,794
Jan 6, 202615.0015.1814.9515.0015.00-0.13%1,266,647
Jan 5, 202615.1815.4115.0015.0215.02-0.99%1,232,396
Jan 2, 202614.9715.2814.9715.1715.171.47%666,766
Dec 31, 202515.3315.6714.9514.9514.95-2.35%2,027,088
Dec 30, 202515.5415.6215.0715.3115.31-1.54%1,078,112
Dec 29, 202516.1416.1415.5215.5515.55-2.63%712,919
Dec 26, 202516.3916.4015.8615.9715.97-2.86%895,324
Dec 25, 202516.2516.6416.1716.4416.441.17%653,208
Dec 24, 202516.3016.4916.1616.2516.25-0.12%306,705
Dec 23, 202516.4816.5816.2416.2716.27-1.39%676,889
Dec 22, 202516.9417.2416.4116.5016.50-2.48%718,816
Dec 19, 202517.0217.2016.7216.9216.921.14%886,521
Dec 18, 202516.6516.9816.4716.7316.730.18%540,716
Dec 17, 202517.1617.2416.6716.7016.70-1.82%608,936
Dec 16, 202517.1717.3416.8017.0117.01-0.93%546,383
Dec 15, 202516.9017.3416.7517.1717.171.90%523,989
Dec 12, 202517.2017.2916.8016.8516.85-2.03%576,489
Dec 11, 202517.3917.7417.0617.2017.200.58%1,276,588
Dec 10, 202517.1217.4517.0017.1017.10-0.12%541,434
Dec 9, 202517.2417.2417.0917.1217.12-0.58%167,236
Dec 8, 202517.0617.6017.0617.2217.221.00%688,150
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