MIA Teknoloji Anonim Sirketi (IST:MIATK)
Turkey
· Delayed Price · Currency is TRY 35.90
+0.50 (1.41%)
At close: Dec 4, 2025
IST:MIATK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 38.54 | 39.44 | 38.54 | 39.22 | 39.22 | 1.87% | 18,639,870 |
| Oct 15, 2025 | 38.78 | 39.62 | 38.32 | 38.50 | 38.50 | -0.67% | 20,803,640 |
| Oct 14, 2025 | 40.00 | 40.24 | 38.76 | 38.76 | 38.76 | -3.00% | 16,398,240 |
| Oct 13, 2025 | 39.50 | 40.34 | 39.22 | 39.96 | 39.96 | 0.65% | 24,705,850 |
| Oct 10, 2025 | 40.04 | 40.68 | 39.50 | 39.70 | 39.70 | -0.95% | 17,514,040 |
| Oct 9, 2025 | 40.02 | 40.34 | 38.84 | 40.08 | 40.08 | 1.37% | 18,719,390 |
| Oct 8, 2025 | 38.68 | 39.66 | 38.02 | 39.54 | 39.54 | 2.22% | 21,813,430 |
| Oct 7, 2025 | 39.86 | 40.16 | 38.68 | 38.68 | 38.68 | -2.91% | 15,517,340 |
| Oct 6, 2025 | 41.96 | 42.08 | 39.78 | 39.84 | 39.84 | -4.64% | 16,701,200 |
| Oct 3, 2025 | 43.40 | 43.50 | 41.78 | 41.78 | 41.78 | -3.60% | 14,806,950 |
| Oct 2, 2025 | 44.70 | 45.00 | 43.20 | 43.34 | 43.34 | -2.87% | 24,360,250 |
| Oct 1, 2025 | 44.58 | 45.44 | 44.40 | 44.62 | 44.62 | 0.36% | 21,510,680 |
| Sep 30, 2025 | 45.00 | 45.32 | 44.40 | 44.46 | 44.46 | -1.20% | 13,845,710 |
| Sep 29, 2025 | 44.86 | 45.84 | 44.36 | 45.00 | 45.00 | 0.63% | 36,247,070 |
| Sep 26, 2025 | 44.58 | 45.28 | 43.98 | 44.72 | 44.72 | 0.40% | 43,284,040 |
| Sep 25, 2025 | 44.30 | 44.62 | 43.78 | 44.54 | 44.54 | 1.23% | 19,626,120 |
| Sep 24, 2025 | 44.90 | 44.98 | 43.56 | 44.00 | 44.00 | -1.30% | 23,375,650 |
| Sep 23, 2025 | 45.76 | 46.28 | 44.50 | 44.58 | 44.58 | -3.21% | 30,262,800 |
| Sep 22, 2025 | 46.02 | 47.16 | 45.70 | 46.06 | 46.06 | 1.05% | 37,147,400 |
| Sep 19, 2025 | 46.06 | 46.12 | 44.92 | 45.58 | 45.58 | 0.40% | 38,503,840 |
| Sep 18, 2025 | 44.82 | 46.00 | 44.80 | 45.40 | 45.40 | 2.02% | 54,847,020 |
| Sep 17, 2025 | 43.40 | 45.24 | 43.14 | 44.50 | 44.50 | 2.82% | 60,505,140 |
| Sep 16, 2025 | 42.28 | 44.38 | 42.20 | 43.28 | 43.28 | 2.71% | 43,822,140 |
| Sep 15, 2025 | 41.40 | 42.80 | 40.86 | 42.14 | 42.14 | 1.74% | 38,604,160 |
| Sep 12, 2025 | 42.18 | 42.18 | 41.06 | 41.42 | 41.42 | -1.38% | 17,101,500 |
| Sep 11, 2025 | 42.02 | 42.52 | 41.88 | 42.00 | 42.00 | - | 21,414,540 |
| Sep 10, 2025 | 42.56 | 42.72 | 42.00 | 42.00 | 42.00 | -0.85% | 14,873,370 |
| Sep 9, 2025 | 42.08 | 42.58 | 41.88 | 42.36 | 42.36 | 1.34% | 30,891,990 |
| Sep 8, 2025 | 42.66 | 43.02 | 41.80 | 41.80 | 41.80 | -2.97% | 20,143,150 |
| Sep 5, 2025 | 43.20 | 43.92 | 42.54 | 43.08 | 43.08 | 1.27% | 31,409,210 |
| Sep 4, 2025 | 42.96 | 43.54 | 42.48 | 42.54 | 42.54 | -0.84% | 25,588,980 |
| Sep 3, 2025 | 42.52 | 43.40 | 41.64 | 42.90 | 42.90 | 1.42% | 29,802,280 |
| Sep 2, 2025 | 43.16 | 43.60 | 40.90 | 42.30 | 42.30 | -1.44% | 32,561,670 |
| Sep 1, 2025 | 41.62 | 43.12 | 41.48 | 42.92 | 42.92 | 3.12% | 22,778,300 |
| Aug 29, 2025 | 41.90 | 42.18 | 41.50 | 41.62 | 41.62 | -0.14% | 12,512,810 |
| Aug 28, 2025 | 41.80 | 42.48 | 41.58 | 41.68 | 41.68 | -0.05% | 14,770,520 |
| Aug 27, 2025 | 42.00 | 42.38 | 41.56 | 41.70 | 41.70 | 0.58% | 21,577,350 |
| Aug 26, 2025 | 43.00 | 43.84 | 41.46 | 41.46 | 41.46 | -3.58% | 37,210,700 |
| Aug 25, 2025 | 41.42 | 43.52 | 41.20 | 43.00 | 43.00 | 6.28% | 40,492,990 |
| Aug 22, 2025 | 40.80 | 41.60 | 40.06 | 40.46 | 40.46 | 0.10% | 21,886,590 |
| Aug 21, 2025 | 38.80 | 40.88 | 38.80 | 40.42 | 40.42 | 4.66% | 35,033,750 |
| Aug 20, 2025 | 38.36 | 39.16 | 37.84 | 38.62 | 38.62 | 0.57% | 16,981,140 |
| Aug 19, 2025 | 38.50 | 39.14 | 38.14 | 38.40 | 38.40 | 0.10% | 13,818,830 |
| Aug 18, 2025 | 39.00 | 39.98 | 38.30 | 38.36 | 38.36 | -1.13% | 19,277,370 |
| Aug 15, 2025 | 37.02 | 39.28 | 37.02 | 38.80 | 38.80 | 4.86% | 24,814,240 |
| Aug 14, 2025 | 37.24 | 38.06 | 36.94 | 37.00 | 37.00 | -0.59% | 13,457,020 |
| Aug 13, 2025 | 37.90 | 38.24 | 36.80 | 37.22 | 37.22 | -3.07% | 25,061,940 |
| Aug 12, 2025 | 38.94 | 40.68 | 38.30 | 38.40 | 38.40 | -1.39% | 43,206,830 |
| Aug 11, 2025 | 36.88 | 39.32 | 36.78 | 38.94 | 38.94 | 6.22% | 37,136,460 |
| Aug 8, 2025 | 37.10 | 37.26 | 36.64 | 36.66 | 36.66 | -1.98% | 12,885,040 |
| Aug 7, 2025 | 36.58 | 37.76 | 36.58 | 37.40 | 37.40 | 2.47% | 25,808,680 |
| Aug 6, 2025 | 36.90 | 37.16 | 36.46 | 36.50 | 36.50 | -0.82% | 11,693,360 |
| Aug 5, 2025 | 37.00 | 37.32 | 36.42 | 36.80 | 36.80 | -0.49% | 15,115,480 |
| Aug 4, 2025 | 35.90 | 37.58 | 35.76 | 36.98 | 36.98 | 3.47% | 34,164,920 |
| Aug 1, 2025 | 36.44 | 36.46 | 35.60 | 35.74 | 35.74 | -0.83% | 9,584,953 |
| Jul 31, 2025 | 36.00 | 36.58 | 35.84 | 36.04 | 36.04 | 0.73% | 14,984,080 |
| Jul 30, 2025 | 36.26 | 37.14 | 35.54 | 35.78 | 35.78 | -0.72% | 26,530,660 |
| Jul 29, 2025 | 36.26 | 37.50 | 36.02 | 36.04 | 36.04 | -0.28% | 16,574,020 |
| Jul 28, 2025 | 35.34 | 37.68 | 35.34 | 36.14 | 36.14 | 2.73% | 32,071,390 |
| Jul 25, 2025 | 37.56 | 37.70 | 35.18 | 35.18 | 35.18 | -5.84% | 29,618,310 |
| Jul 24, 2025 | 36.80 | 39.52 | 36.78 | 37.36 | 37.36 | 3.95% | 65,903,320 |
| Jul 23, 2025 | 32.70 | 35.94 | 32.50 | 35.94 | 35.94 | 9.98% | 41,256,970 |
| Jul 22, 2025 | 31.96 | 33.40 | 31.64 | 32.68 | 32.68 | 2.77% | 18,818,470 |
| Jul 21, 2025 | 31.26 | 31.88 | 31.26 | 31.80 | 31.80 | 1.73% | 9,229,047 |
| Jul 18, 2025 | 31.00 | 31.28 | 30.64 | 31.26 | 31.26 | 0.84% | 7,869,874 |