MIA Teknoloji Anonim Sirketi (IST:MIATK)
Turkey
· Delayed Price · Currency is TRY 36.82
+0.88 (2.45%)
Last updated: Mar 9, 2026, 3:55 PM GMT+3
IST:MIATK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.04 | 38.74 | 36.04 | 36.70 | 36.70 | 2.11% | 14,377,420 |
| Mar 6, 2026 | 35.90 | 36.48 | 35.62 | 35.94 | 35.94 | 0.39% | 9,863,374 |
| Mar 5, 2026 | 36.02 | 36.76 | 35.80 | 35.80 | 35.80 | -0.22% | 10,866,070 |
| Mar 4, 2026 | 36.02 | 36.68 | 35.66 | 35.88 | 35.88 | -3.24% | 12,946,300 |
| Mar 3, 2026 | 38.10 | 38.78 | 37.04 | 37.08 | 37.08 | -2.68% | 12,506,060 |
| Mar 2, 2026 | 34.80 | 39.18 | 34.66 | 38.10 | 38.10 | 1.60% | 27,163,780 |
| Feb 27, 2026 | 37.94 | 38.98 | 37.20 | 37.50 | 37.50 | -1.16% | 15,363,090 |
| Feb 26, 2026 | 37.08 | 38.20 | 36.84 | 37.94 | 37.94 | 2.54% | 12,591,770 |
| Feb 25, 2026 | 38.18 | 38.38 | 36.90 | 37.00 | 37.00 | -3.04% | 12,449,540 |
| Feb 24, 2026 | 39.04 | 39.46 | 38.02 | 38.16 | 38.16 | -2.40% | 14,518,300 |
| Feb 23, 2026 | 40.00 | 40.54 | 38.96 | 39.10 | 39.10 | 0.72% | 18,381,250 |
| Feb 20, 2026 | 37.36 | 39.70 | 37.36 | 38.82 | 38.82 | 4.30% | 25,446,840 |
| Feb 19, 2026 | 40.96 | 40.96 | 37.14 | 37.22 | 37.22 | -7.27% | 25,621,010 |
| Feb 18, 2026 | 42.00 | 42.76 | 40.08 | 40.14 | 40.14 | -4.43% | 27,167,070 |
| Feb 17, 2026 | 43.20 | 44.82 | 41.66 | 42.00 | 42.00 | -2.55% | 43,082,220 |
| Feb 16, 2026 | 41.54 | 43.42 | 41.54 | 43.10 | 43.10 | 4.87% | 40,925,170 |
| Feb 13, 2026 | 39.00 | 42.20 | 38.54 | 41.10 | 41.10 | 6.15% | 74,359,341 |
| Feb 12, 2026 | 38.00 | 39.54 | 38.00 | 38.72 | 38.72 | 1.95% | 28,924,680 |
| Feb 11, 2026 | 37.84 | 38.40 | 37.46 | 37.98 | 37.98 | -0.05% | 15,142,120 |
| Feb 10, 2026 | 36.90 | 38.44 | 36.80 | 38.00 | 38.00 | 3.37% | 24,383,750 |
| Feb 9, 2026 | 36.48 | 36.98 | 36.48 | 36.76 | 36.76 | 1.10% | 12,180,320 |
| Feb 6, 2026 | 36.98 | 36.98 | 35.80 | 36.36 | 36.36 | -0.71% | 13,689,110 |
| Feb 5, 2026 | 37.84 | 38.40 | 36.62 | 36.62 | 36.62 | -2.19% | 16,946,300 |
| Feb 4, 2026 | 36.90 | 38.00 | 36.50 | 37.44 | 37.44 | 2.58% | 20,528,760 |
| Feb 3, 2026 | 36.78 | 37.12 | 36.46 | 36.50 | 36.50 | 0.11% | 10,360,227 |
| Feb 2, 2026 | 37.02 | 37.50 | 36.28 | 36.46 | 36.46 | -1.51% | 12,832,250 |
| Jan 30, 2026 | 37.32 | 37.44 | 36.60 | 37.02 | 37.02 | -0.54% | 14,097,220 |
| Jan 29, 2026 | 37.40 | 37.82 | 37.06 | 37.22 | 37.22 | 0.11% | 15,732,820 |
| Jan 28, 2026 | 38.50 | 38.62 | 36.94 | 37.18 | 37.18 | -2.11% | 22,430,890 |
| Jan 27, 2026 | 38.52 | 40.12 | 37.64 | 37.98 | 37.98 | -0.26% | 66,046,920 |
| Jan 26, 2026 | 35.50 | 38.74 | 35.30 | 38.08 | 38.08 | 8.12% | 56,172,530 |
| Jan 23, 2026 | 35.34 | 35.64 | 35.12 | 35.22 | 35.22 | 0.06% | 12,002,950 |
| Jan 22, 2026 | 35.10 | 35.38 | 34.94 | 35.20 | 35.20 | 0.86% | 12,573,000 |
| Jan 21, 2026 | 35.56 | 35.72 | 34.88 | 34.90 | 34.90 | -1.63% | 10,946,210 |
| Jan 20, 2026 | 36.16 | 36.70 | 35.30 | 35.48 | 35.48 | -1.17% | 15,110,860 |
| Jan 19, 2026 | 35.88 | 36.46 | 35.88 | 35.90 | 35.90 | 0.28% | 16,321,110 |
| Jan 16, 2026 | 36.30 | 36.34 | 35.74 | 35.80 | 35.80 | -0.78% | 14,934,060 |
| Jan 15, 2026 | 35.42 | 36.12 | 34.84 | 36.08 | 36.08 | 1.86% | 17,585,280 |
| Jan 14, 2026 | 36.44 | 36.52 | 35.32 | 35.42 | 35.42 | -2.32% | 17,189,080 |
| Jan 13, 2026 | 37.06 | 37.12 | 36.08 | 36.26 | 36.26 | -2.00% | 19,131,360 |
| Jan 12, 2026 | 37.02 | 37.36 | 36.66 | 37.00 | 37.00 | -0.05% | 18,324,370 |
| Jan 9, 2026 | 37.24 | 37.52 | 36.72 | 37.02 | 37.02 | 0.16% | 18,909,870 |
| Jan 8, 2026 | 37.30 | 37.32 | 36.70 | 36.96 | 36.96 | -0.91% | 15,602,590 |
| Jan 7, 2026 | 37.78 | 38.30 | 37.30 | 37.30 | 37.30 | -1.32% | 15,066,420 |
| Jan 6, 2026 | 38.76 | 39.04 | 37.32 | 37.80 | 37.80 | -2.48% | 28,788,120 |
| Jan 5, 2026 | 39.62 | 39.66 | 38.50 | 38.76 | 38.76 | -2.07% | 14,715,290 |
| Jan 2, 2026 | 39.50 | 40.36 | 39.50 | 39.58 | 39.58 | 0.41% | 15,352,200 |
| Dec 31, 2025 | 39.34 | 39.86 | 38.72 | 39.42 | 39.42 | 0.61% | 12,684,690 |
| Dec 30, 2025 | 37.82 | 39.28 | 37.66 | 39.18 | 39.18 | 3.93% | 21,607,450 |
| Dec 29, 2025 | 38.90 | 39.64 | 37.32 | 37.70 | 37.70 | -2.38% | 20,225,540 |
| Dec 26, 2025 | 36.98 | 39.60 | 36.68 | 38.62 | 38.62 | 5.17% | 34,229,670 |
| Dec 25, 2025 | 37.28 | 37.58 | 36.72 | 36.72 | 36.72 | -0.92% | 7,803,075 |
| Dec 24, 2025 | 37.82 | 37.94 | 36.80 | 37.06 | 37.06 | -2.01% | 10,760,270 |
| Dec 23, 2025 | 38.70 | 38.82 | 37.50 | 37.82 | 37.82 | -2.27% | 16,996,743 |
| Dec 22, 2025 | 39.42 | 39.60 | 38.70 | 38.70 | 38.70 | -1.53% | 20,492,960 |
| Dec 19, 2025 | 39.78 | 40.20 | 38.72 | 39.30 | 39.30 | -1.11% | 26,777,290 |
| Dec 18, 2025 | 38.38 | 40.70 | 37.82 | 39.74 | 39.74 | 5.41% | 55,330,990 |
| Dec 17, 2025 | 38.40 | 38.54 | 37.70 | 37.70 | 37.70 | -1.82% | 10,974,960 |
| Dec 16, 2025 | 38.20 | 38.40 | 37.66 | 38.40 | 38.40 | 1.64% | 18,007,250 |
| Dec 15, 2025 | 37.68 | 37.84 | 36.76 | 37.78 | 37.78 | 0.75% | 16,918,210 |
| Dec 12, 2025 | 38.82 | 38.82 | 37.38 | 37.50 | 37.50 | -2.75% | 21,442,570 |
| Dec 11, 2025 | 38.86 | 38.90 | 38.14 | 38.56 | 38.56 | 0.21% | 13,947,190 |
| Dec 10, 2025 | 38.48 | 39.18 | 38.18 | 38.48 | 38.48 | 0.26% | 14,234,230 |
| Dec 9, 2025 | 38.34 | 38.96 | 37.98 | 38.38 | 38.38 | 0.95% | 20,302,840 |
| Dec 8, 2025 | 37.98 | 38.58 | 37.14 | 38.02 | 38.02 | 1.88% | 23,052,750 |
| Dec 5, 2025 | 36.18 | 38.02 | 35.90 | 37.32 | 37.32 | 3.96% | 28,068,230 |
| Dec 4, 2025 | 35.56 | 35.90 | 35.08 | 35.90 | 35.90 | 1.41% | 10,898,950 |
| Dec 3, 2025 | 36.16 | 36.46 | 35.32 | 35.40 | 35.40 | -1.67% | 11,531,650 |
| Dec 2, 2025 | 36.50 | 37.02 | 35.80 | 36.00 | 36.00 | 0.78% | 14,722,355 |
| Dec 1, 2025 | 35.00 | 35.90 | 34.94 | 35.72 | 35.72 | 2.58% | 12,483,890 |
| Nov 28, 2025 | 36.52 | 36.54 | 34.80 | 34.82 | 34.82 | -4.34% | 11,276,890 |
| Nov 27, 2025 | 37.06 | 37.32 | 36.40 | 36.40 | 36.40 | -1.36% | 8,065,307 |
| Nov 26, 2025 | 37.68 | 37.80 | 36.90 | 36.90 | 36.90 | -1.60% | 9,704,472 |
| Nov 25, 2025 | 37.36 | 37.72 | 37.00 | 37.50 | 37.50 | 1.08% | 18,150,090 |
| Nov 24, 2025 | 37.40 | 37.76 | 37.00 | 37.10 | 37.10 | -0.86% | 10,561,159 |
| Nov 21, 2025 | 37.84 | 37.86 | 36.88 | 37.42 | 37.42 | -1.16% | 11,688,300 |
| Nov 20, 2025 | 38.22 | 38.84 | 37.72 | 37.86 | 37.86 | -0.37% | 16,682,170 |
| Nov 19, 2025 | 38.58 | 39.12 | 38.00 | 38.00 | 38.00 | -1.55% | 15,401,550 |
| Nov 18, 2025 | 40.86 | 41.14 | 38.54 | 38.60 | 38.60 | -4.64% | 33,327,670 |
| Nov 17, 2025 | 36.90 | 40.48 | 36.88 | 40.48 | 40.48 | 10.00% | 42,662,660 |
| Nov 14, 2025 | 37.30 | 37.42 | 36.64 | 36.80 | 36.80 | -1.02% | 11,394,470 |
| Nov 13, 2025 | 37.50 | 38.04 | 37.08 | 37.18 | 37.18 | -0.38% | 14,545,270 |
| Nov 12, 2025 | 38.04 | 38.24 | 37.24 | 37.32 | 37.32 | -1.53% | 13,684,430 |
| Nov 11, 2025 | 40.16 | 40.28 | 36.78 | 37.90 | 37.90 | -5.20% | 29,975,320 |
| Nov 10, 2025 | 38.06 | 40.88 | 37.20 | 39.98 | 39.98 | 1.78% | 54,140,560 |
| Nov 7, 2025 | 40.14 | 40.78 | 39.06 | 39.28 | 39.28 | -2.09% | 24,421,550 |
| Nov 6, 2025 | 39.00 | 40.68 | 38.72 | 40.12 | 40.12 | 3.51% | 31,614,220 |
| Nov 5, 2025 | 38.38 | 39.26 | 38.18 | 38.76 | 38.76 | 1.52% | 16,887,800 |
| Nov 4, 2025 | 38.96 | 39.16 | 38.08 | 38.18 | 38.18 | -1.90% | 15,896,780 |
| Nov 3, 2025 | 37.44 | 39.64 | 37.42 | 38.92 | 38.92 | 4.29% | 27,229,280 |
| Oct 31, 2025 | 37.06 | 37.40 | 36.86 | 37.32 | 37.32 | 0.86% | 13,194,340 |
| Oct 30, 2025 | 36.74 | 37.58 | 36.74 | 37.00 | 37.00 | 0.76% | 13,284,580 |
| Oct 28, 2025 | 37.00 | 37.08 | 36.54 | 36.72 | 36.72 | -0.49% | 4,592,985 |
| Oct 27, 2025 | 37.26 | 37.54 | 36.72 | 36.90 | 36.90 | -0.86% | 9,479,761 |
| Oct 24, 2025 | 37.30 | 38.10 | 36.62 | 37.22 | 37.22 | 1.36% | 22,352,730 |
| Oct 23, 2025 | 38.32 | 38.60 | 36.72 | 36.72 | 36.72 | -4.13% | 17,432,450 |
| Oct 22, 2025 | 39.80 | 40.04 | 38.30 | 38.30 | 38.30 | -3.67% | 18,715,170 |
| Oct 21, 2025 | 40.00 | 41.46 | 39.72 | 39.76 | 39.76 | 0.56% | 31,460,940 |
| Oct 20, 2025 | 39.00 | 39.92 | 38.60 | 39.54 | 39.54 | 1.75% | 20,622,360 |
| Oct 17, 2025 | 39.20 | 39.70 | 38.24 | 38.86 | 38.86 | -0.92% | 25,633,360 |