Mackolik Internet Hizmetleri Ticaret A.S. (IST:MACKO)
Turkey · Delayed Price · Currency is TRY 28.00
-2.90 (-9.39%)
At close: Jan 2, 2026
IST:MACKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 30.90 | 31.06 | 28.00 | 28.00 | 28.00 | -9.39% | 3,779,364 |
| Dec 31, 2025 | 31.92 | 32.20 | 29.30 | 30.90 | 30.90 | -5.04% | 3,902,649 |
| Dec 30, 2025 | 31.78 | 33.60 | 31.66 | 32.54 | 32.54 | 2.33% | 1,805,619 |
| Dec 29, 2025 | 31.90 | 32.50 | 31.76 | 31.80 | 31.80 | -0.69% | 585,967 |
| Dec 26, 2025 | 32.56 | 32.98 | 31.90 | 32.02 | 32.02 | -1.66% | 684,752 |
| Dec 25, 2025 | 32.98 | 33.14 | 32.56 | 32.56 | 32.56 | -1.27% | 735,272 |
| Dec 24, 2025 | 32.92 | 33.92 | 32.60 | 32.98 | 32.98 | -0.54% | 1,062,091 |
| Dec 23, 2025 | 34.60 | 34.60 | 32.58 | 33.16 | 33.16 | 1.72% | 1,393,663 |
| Dec 22, 2025 | 34.00 | 34.60 | 32.30 | 32.60 | 32.60 | -3.72% | 1,658,323 |
| Dec 19, 2025 | 33.98 | 36.00 | 33.58 | 33.86 | 33.86 | 0.83% | 3,929,779 |
| Dec 18, 2025 | 32.04 | 35.00 | 32.04 | 33.58 | 33.58 | -5.67% | 7,184,466 |
| Dec 17, 2025 | 37.56 | 39.32 | 35.60 | 35.60 | 35.60 | -9.96% | 6,309,850 |
| Dec 16, 2025 | 43.86 | 44.82 | 39.54 | 39.54 | 39.54 | -9.97% | 6,007,180 |
| Dec 15, 2025 | 44.58 | 44.70 | 43.12 | 43.92 | 43.92 | -0.05% | 773,026 |
| Dec 12, 2025 | 45.64 | 46.40 | 43.38 | 43.94 | 43.94 | -3.68% | 693,174 |
| Dec 11, 2025 | 46.32 | 48.10 | 45.62 | 45.62 | 45.62 | -1.00% | 853,564 |
| Dec 10, 2025 | 47.14 | 47.30 | 45.70 | 46.08 | 46.08 | -1.71% | 642,191 |
| Dec 9, 2025 | 45.30 | 47.70 | 44.54 | 46.88 | 46.88 | 3.49% | 1,124,261 |
| Dec 8, 2025 | 43.24 | 45.86 | 43.24 | 45.30 | 45.30 | 4.86% | 1,109,857 |
| Dec 5, 2025 | 42.86 | 43.64 | 42.70 | 43.20 | 43.20 | 0.79% | 163,562 |
| Dec 4, 2025 | 43.62 | 43.80 | 42.06 | 42.86 | 42.86 | -1.47% | 407,979 |
| Dec 3, 2025 | 42.26 | 43.70 | 41.90 | 43.50 | 43.50 | 2.93% | 356,495 |
| Dec 2, 2025 | 41.74 | 42.72 | 41.66 | 42.26 | 42.26 | 0.81% | 348,152 |
| Dec 1, 2025 | 41.88 | 42.30 | 41.62 | 41.92 | 41.92 | 0.29% | 398,704 |
| Nov 28, 2025 | 42.60 | 43.10 | 41.30 | 41.80 | 41.80 | -1.83% | 237,669 |
| Nov 27, 2025 | 43.46 | 43.46 | 42.48 | 42.58 | 42.58 | -1.44% | 329,571 |
| Nov 26, 2025 | 41.92 | 43.98 | 41.60 | 43.20 | 43.20 | 3.10% | 1,106,747 |
| Nov 25, 2025 | 42.40 | 42.78 | 41.58 | 41.90 | 41.90 | -0.95% | 454,852 |
| Nov 24, 2025 | 41.32 | 42.78 | 41.24 | 42.30 | 42.30 | -0.14% | 401,733 |
| Nov 21, 2025 | 40.84 | 43.42 | 40.72 | 42.36 | 42.36 | 3.12% | 909,585 |
| Nov 20, 2025 | 41.52 | 42.04 | 40.90 | 41.08 | 41.08 | -1.01% | 422,097 |
| Nov 19, 2025 | 41.00 | 42.14 | 41.00 | 41.50 | 41.50 | 0.63% | 310,408 |
| Nov 18, 2025 | 41.50 | 41.60 | 40.90 | 41.24 | 41.24 | -0.63% | 342,000 |
| Nov 17, 2025 | 40.92 | 41.84 | 40.88 | 41.50 | 41.50 | 1.77% | 402,395 |
| Nov 14, 2025 | 40.80 | 41.80 | 40.64 | 40.78 | 40.78 | -0.05% | 239,839 |
| Nov 13, 2025 | 40.00 | 41.72 | 40.00 | 40.80 | 40.80 | 1.04% | 683,593 |
| Nov 12, 2025 | 41.18 | 41.18 | 39.64 | 40.38 | 40.38 | -1.13% | 453,493 |
| Nov 11, 2025 | 40.82 | 41.42 | 39.84 | 40.84 | 40.84 | - | 615,550 |
| Nov 10, 2025 | 42.18 | 42.18 | 40.76 | 40.84 | 40.84 | -1.11% | 363,968 |
| Nov 7, 2025 | 41.12 | 41.92 | 40.00 | 41.30 | 41.30 | 0.44% | 751,671 |
| Nov 6, 2025 | 41.44 | 41.74 | 40.72 | 41.12 | 41.12 | -0.77% | 514,637 |
| Nov 5, 2025 | 41.50 | 41.64 | 40.88 | 41.44 | 41.44 | - | 558,426 |
| Nov 4, 2025 | 42.62 | 42.94 | 41.44 | 41.44 | 41.44 | -2.72% | 460,297 |
| Nov 3, 2025 | 43.14 | 44.12 | 42.24 | 42.60 | 42.60 | -0.23% | 677,344 |
| Oct 31, 2025 | 42.22 | 43.34 | 41.88 | 42.70 | 42.70 | 1.67% | 861,168 |
| Oct 30, 2025 | 43.76 | 43.84 | 41.90 | 42.00 | 42.00 | -4.20% | 717,514 |
| Oct 28, 2025 | 44.18 | 44.98 | 43.52 | 43.84 | 43.84 | -0.77% | 230,599 |
| Oct 27, 2025 | 45.00 | 46.12 | 43.62 | 44.18 | 44.18 | -1.82% | 1,015,247 |
| Oct 24, 2025 | 41.50 | 45.12 | 41.50 | 45.00 | 45.00 | 7.66% | 782,250 |
| Oct 23, 2025 | 42.44 | 42.64 | 41.12 | 41.80 | 41.80 | -1.51% | 617,311 |