IST:MIATK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.52	39.94	38.52	38.60	38.60	-2.33%	11,534,851
Apr 27, 2026	40.06	40.24	39.50	39.52	39.52	-0.85%	15,258,250
Apr 24, 2026	41.18	41.28	39.76	39.86	39.86	-3.06%	14,988,360
Apr 22, 2026	40.58	41.46	40.02	41.12	41.12	1.28%	15,863,660
Apr 21, 2026	41.28	41.50	40.04	40.60	40.60	-1.02%	15,420,430
Apr 20, 2026	40.02	41.74	40.02	41.02	41.02	1.38%	24,125,630
Apr 17, 2026	39.44	40.62	39.12	40.46	40.46	3.06%	20,511,030
Apr 16, 2026	39.90	40.32	39.22	39.26	39.26	-0.76%	15,060,000
Apr 15, 2026	40.32	40.84	39.52	39.56	39.56	-1.10%	13,096,970
Apr 14, 2026	40.40	40.68	39.96	40.00	40.00	-0.40%	17,856,490
Apr 13, 2026	42.68	43.00	39.20	40.16	40.16	-6.91%	36,959,370
Apr 10, 2026	43.08	43.46	42.60	43.14	43.14	0.42%	19,376,466
Apr 9, 2026	42.80	43.12	41.88	42.96	42.96	0.47%	18,381,280
Apr 8, 2026	42.52	44.06	42.10	42.76	42.76	4.29%	33,825,520
Apr 7, 2026	42.38	43.14	40.30	41.00	41.00	-2.84%	23,140,395
Apr 6, 2026	41.84	42.40	41.60	42.20	42.20	1.69%	16,731,028
Apr 3, 2026	42.40	43.26	41.50	41.50	41.50	-2.03%	31,236,960
Apr 2, 2026	42.60	46.28	42.36	42.36	42.36	-1.49%	72,687,520
Apr 1, 2026	42.60	44.04	41.64	43.00	43.00	3.42%	44,861,910
Mar 31, 2026	41.56	42.62	40.50	41.58	41.58	0.53%	44,213,730
Mar 30, 2026	37.60	41.36	36.90	41.36	41.36	10.00%	43,375,570
Mar 27, 2026	37.28	38.56	36.84	37.60	37.60	1.84%	13,605,230
Mar 26, 2026	37.70	38.06	36.80	36.92	36.92	-2.07%	8,525,695
Mar 25, 2026	38.82	39.10	37.50	37.70	37.70	-2.18%	10,803,150
Mar 24, 2026	40.12	40.14	38.38	38.54	38.54	-3.94%	8,814,922
Mar 23, 2026	39.80	40.22	38.30	40.12	40.12	0.80%	14,702,930
Mar 19, 2026	37.82	39.80	37.32	39.80	39.80	5.24%	6,820,301
Mar 18, 2026	38.86	39.40	37.32	37.82	37.82	-2.17%	9,153,282
Mar 17, 2026	38.66	39.00	38.32	38.66	38.66	1.15%	6,870,673
Mar 16, 2026	38.70	39.60	38.18	38.22	38.22	-1.14%	9,121,939
Mar 13, 2026	40.62	41.02	38.60	38.66	38.66	-4.78%	13,830,355
Mar 12, 2026	39.86	41.72	39.80	40.60	40.60	1.25%	23,103,800
Mar 11, 2026	40.10	41.00	39.24	40.10	40.10	1.78%	23,375,670
Mar 10, 2026	38.40	39.90	37.38	39.40	39.40	7.36%	20,941,590
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