Skip to main content
Makina Takim Endüstrisi A.S. (IST:MAKTK)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.10
-0.99 (-7.03%)
Last updated: Mar 9, 2026, 3:32 PM GMT+3

IST:MAKTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.5215.1214.0214.0914.09-4.47%3,605,560
Mar 5, 202614.0614.9314.0114.7514.755.73%5,571,396
Mar 4, 202613.5614.1613.5113.9513.952.95%3,863,778
Mar 3, 202613.5114.3613.3413.5513.55-0.66%5,099,081
Mar 2, 202613.0513.6613.0513.6413.64-5.87%9,323,648
Feb 27, 202614.9415.3214.4214.4914.49-3.01%5,139,552
Feb 26, 202615.1715.3314.7514.9414.94-1.06%4,681,999
Feb 25, 202615.7415.9015.0215.1015.10-3.88%4,688,938
Feb 24, 202615.8416.1015.6015.7115.71-0.82%2,981,594
Feb 23, 202616.2216.5015.6215.8415.84-1.61%3,214,101
Feb 20, 202615.5016.4415.5016.1016.103.87%8,004,229
Feb 19, 202616.6416.7915.4015.5015.50-6.85%7,105,344
Feb 18, 202617.0317.2616.4516.6416.64-2.29%5,672,030
Feb 17, 202617.4017.7416.9817.0317.03-1.39%7,090,673
Feb 16, 202617.3017.6017.1417.2717.270.06%6,739,929
Feb 13, 202617.1517.3016.7317.2617.261.23%5,902,415
Feb 12, 202616.5517.3716.5517.0517.053.02%9,081,063
Feb 11, 202616.7717.2116.4816.5516.55-1.43%6,475,886
Feb 10, 202617.0517.3516.6516.7916.79-1.35%6,425,335
Feb 9, 202616.0117.3215.9617.0217.024.67%9,597,464
Feb 6, 202616.6516.8316.0416.2616.26-2.34%3,746,010
Feb 5, 202617.0217.3516.4416.6516.65-2.17%4,763,919
Feb 4, 202617.2817.3416.9117.0217.02-1.62%5,172,871
Feb 3, 202616.6317.7316.4617.3017.304.03%8,477,297
Feb 2, 202616.9417.9216.5516.6316.63-3.98%8,752,796
Jan 30, 202616.8518.2916.8217.3217.322.79%18,547,980
Jan 29, 202616.4017.4315.8316.8516.852.74%14,175,600
Jan 28, 202616.6317.5016.2716.4016.40-0.91%23,047,840
Jan 27, 202615.0716.5515.0716.5516.559.97%17,457,886
Jan 26, 202615.3515.3515.0115.0515.05-2.02%3,821,098
Jan 23, 202615.1115.6715.0915.3615.360.26%5,427,258
Jan 22, 202614.8415.5014.7815.3215.324.22%6,472,625
Jan 21, 202615.5015.7114.7014.7014.70-5.16%7,317,014
Jan 20, 202616.3016.5415.1115.5015.500.13%17,065,640
Jan 19, 202614.1515.4814.1515.4815.489.94%13,279,060
Jan 16, 202614.1814.4313.9814.0814.08-0.42%3,859,023
Jan 15, 202613.9914.2513.9214.1414.141.22%3,037,049
Jan 14, 202614.6114.6213.9713.9713.97-3.92%3,925,819
Jan 13, 202614.0814.7314.0814.5414.542.39%7,011,101
Jan 12, 202614.1714.3713.9314.2014.200.21%5,446,836
Jan 9, 202614.5014.6114.1714.1714.17-2.01%3,957,316
Jan 8, 202614.5014.6014.1514.4614.46-0.28%3,418,332
Jan 7, 202614.6514.8914.3414.5014.50-0.48%5,475,001
Jan 6, 202614.8014.9014.4214.5714.57-1.55%7,701,166
Jan 5, 202615.5015.6314.7414.8014.80-4.52%8,675,003
Jan 2, 202615.5016.3115.3015.5015.500.32%8,956,755
Dec 31, 202516.1216.9415.3215.4515.45-2.83%14,163,358
Dec 30, 202515.5016.6115.1515.9015.905.30%34,836,430
Dec 29, 202513.9615.1013.8215.1015.109.98%16,336,470
Dec 26, 202513.4414.1513.2013.7313.732.16%7,208,607
Dec 25, 202513.4913.8713.3413.4413.441.51%3,545,800
Dec 24, 202513.1513.9613.0113.2413.240.68%6,804,373
Dec 23, 202513.4913.5513.1013.1513.15-2.59%3,782,624
Dec 22, 202513.2214.2313.2213.5013.502.12%12,186,380
Dec 19, 202513.0013.6212.9113.2213.222.40%8,537,300
Dec 18, 202512.9713.1212.9012.9112.91-0.23%1,968,372
Dec 17, 202513.1713.2112.9012.9412.94-1.75%1,992,365
Dec 16, 202513.1513.3813.0113.1713.170.15%2,755,487
Dec 15, 202513.4213.8213.1413.1513.15-2.01%3,547,024
Dec 12, 202513.4613.6013.2413.4213.42-0.67%2,989,568
Dec 11, 202513.5013.8113.4513.5113.510.07%2,383,594
Dec 10, 202513.9414.1313.5013.5013.50-3.50%3,277,810
Dec 9, 202514.1014.5113.6213.9913.99-0.07%3,910,737
Dec 8, 202514.0914.3413.8914.0014.00-0.57%4,126,814
Dec 5, 202513.8614.4613.6214.0814.081.59%5,292,453
Dec 4, 202514.2814.8813.6213.8613.86-2.94%7,090,734
Dec 3, 202514.7414.9114.2014.2814.28-3.05%6,145,295
Dec 2, 202513.8614.9913.5014.7314.735.97%13,034,655
Dec 1, 202512.7714.1612.7113.9013.907.92%11,574,150
Nov 28, 202512.5213.3912.2912.8812.883.95%14,437,403
Nov 27, 202512.4612.5912.2712.3912.39-0.40%2,868,609
Nov 26, 202512.8012.9012.4412.4412.44-2.20%2,989,277
Nov 25, 202513.2713.3912.6212.7212.72-4.07%4,469,975
Nov 24, 202513.2713.4712.9213.2613.26-0.08%4,976,946
Nov 21, 202513.4613.5113.1513.2713.27-1.70%3,741,171
Nov 20, 202513.9214.0913.4013.5013.50-2.24%4,713,835
Nov 19, 202513.4215.0213.4213.8113.81-7.38%12,996,010
Nov 18, 202513.2914.9113.2914.9114.919.96%10,194,990
Nov 17, 202512.9713.7512.9713.5613.564.47%4,582,885
Nov 14, 202513.2413.2512.8012.9812.98-1.96%3,444,853
Nov 13, 202513.8314.1413.1413.2413.24-4.13%5,479,370
Nov 12, 202513.7514.1213.6513.8113.810.80%5,392,386
Nov 11, 202514.1014.3613.4013.7013.70-2.84%6,940,269
Nov 10, 202514.4714.5014.1014.1014.10-2.15%3,471,285
Nov 7, 202515.0015.1214.3614.4114.41-3.29%4,724,767
Nov 6, 202515.1715.2714.8414.9014.90-1.65%5,309,873
Nov 5, 202515.8815.8815.0915.1515.15-3.87%6,285,309
Nov 4, 202517.1917.4715.7515.7615.76-4.66%14,644,400
Nov 3, 202515.2516.5315.1316.5316.539.98%10,159,990
Oct 31, 202514.7815.2814.5915.0315.031.69%6,375,923
Oct 30, 202515.1015.1014.6314.7814.782.21%4,264,144
Oct 28, 202514.8014.8714.4314.4614.46-2.30%2,057,848
Oct 27, 202515.0315.2714.7314.8014.80-1.53%5,773,185
Oct 24, 202514.0615.2014.0015.0315.037.51%9,680,923
Oct 23, 202514.5314.6013.9513.9813.98-3.05%5,013,558
Oct 22, 202514.4814.7814.2414.4214.42-0.14%4,662,664
Oct 21, 202514.6615.0514.2614.4414.44-1.37%10,489,950
Oct 20, 202514.9815.0514.2814.6414.64-0.95%6,221,853
Oct 17, 202514.7115.4314.4814.7814.780.48%8,282,670
Oct 16, 202515.6515.8014.7114.7114.71-5.83%13,044,910