Makina Takim Endüstrisi A.S. (IST:MAKTK)
Turkey
· Delayed Price · Currency is TRY 14.19
+0.38 (2.75%)
Last updated: Dec 5, 2025, 5:13 PM GMT+3
IST:MAKTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.28 | 14.88 | 13.62 | 13.86 | 13.86 | -2.94% | 7,090,734 |
| Dec 3, 2025 | 14.74 | 14.91 | 14.20 | 14.28 | 14.28 | -3.05% | 6,145,295 |
| Dec 2, 2025 | 13.86 | 14.99 | 13.50 | 14.73 | 14.73 | 5.97% | 13,034,655 |
| Dec 1, 2025 | 12.77 | 14.16 | 12.71 | 13.90 | 13.90 | 7.92% | 11,574,150 |
| Nov 28, 2025 | 12.52 | 13.39 | 12.29 | 12.88 | 12.88 | 3.95% | 14,437,403 |
| Nov 27, 2025 | 12.46 | 12.59 | 12.27 | 12.39 | 12.39 | -0.40% | 2,868,609 |
| Nov 26, 2025 | 12.80 | 12.90 | 12.44 | 12.44 | 12.44 | -2.20% | 2,989,277 |
| Nov 25, 2025 | 13.27 | 13.39 | 12.62 | 12.72 | 12.72 | -4.07% | 4,469,975 |
| Nov 24, 2025 | 13.27 | 13.47 | 12.92 | 13.26 | 13.26 | -0.08% | 4,976,946 |
| Nov 21, 2025 | 13.46 | 13.51 | 13.15 | 13.27 | 13.27 | -1.70% | 3,741,171 |
| Nov 20, 2025 | 13.92 | 14.09 | 13.40 | 13.50 | 13.50 | -2.24% | 4,713,835 |
| Nov 19, 2025 | 13.42 | 15.02 | 13.42 | 13.81 | 13.81 | -7.38% | 12,996,010 |
| Nov 18, 2025 | 13.29 | 14.91 | 13.29 | 14.91 | 14.91 | 9.96% | 10,194,990 |
| Nov 17, 2025 | 12.97 | 13.75 | 12.97 | 13.56 | 13.56 | 4.47% | 4,582,885 |
| Nov 14, 2025 | 13.24 | 13.25 | 12.80 | 12.98 | 12.98 | -1.96% | 3,444,853 |
| Nov 13, 2025 | 13.83 | 14.14 | 13.14 | 13.24 | 13.24 | -4.13% | 5,479,370 |
| Nov 12, 2025 | 13.75 | 14.12 | 13.65 | 13.81 | 13.81 | 0.80% | 5,392,386 |
| Nov 11, 2025 | 14.10 | 14.36 | 13.40 | 13.70 | 13.70 | -2.84% | 6,940,269 |
| Nov 10, 2025 | 14.47 | 14.50 | 14.10 | 14.10 | 14.10 | -2.15% | 3,471,285 |
| Nov 7, 2025 | 15.00 | 15.12 | 14.36 | 14.41 | 14.41 | -3.29% | 4,724,767 |
| Nov 6, 2025 | 15.17 | 15.27 | 14.84 | 14.90 | 14.90 | -1.65% | 5,309,873 |
| Nov 5, 2025 | 15.88 | 15.88 | 15.09 | 15.15 | 15.15 | -3.87% | 6,285,309 |
| Nov 4, 2025 | 17.19 | 17.47 | 15.75 | 15.76 | 15.76 | -4.66% | 14,644,400 |
| Nov 3, 2025 | 15.25 | 16.53 | 15.13 | 16.53 | 16.53 | 9.98% | 10,159,990 |
| Oct 31, 2025 | 14.78 | 15.28 | 14.59 | 15.03 | 15.03 | 1.69% | 6,375,923 |
| Oct 30, 2025 | 15.10 | 15.10 | 14.63 | 14.78 | 14.78 | 2.21% | 4,264,144 |
| Oct 28, 2025 | 14.80 | 14.87 | 14.43 | 14.46 | 14.46 | -2.30% | 2,057,848 |
| Oct 27, 2025 | 15.03 | 15.27 | 14.73 | 14.80 | 14.80 | -1.53% | 5,773,185 |
| Oct 24, 2025 | 14.06 | 15.20 | 14.00 | 15.03 | 15.03 | 7.51% | 9,680,923 |
| Oct 23, 2025 | 14.53 | 14.60 | 13.95 | 13.98 | 13.98 | -3.05% | 5,013,558 |
| Oct 22, 2025 | 14.48 | 14.78 | 14.24 | 14.42 | 14.42 | -0.14% | 4,662,664 |
| Oct 21, 2025 | 14.66 | 15.05 | 14.26 | 14.44 | 14.44 | -1.37% | 10,489,950 |
| Oct 20, 2025 | 14.98 | 15.05 | 14.28 | 14.64 | 14.64 | -0.95% | 6,221,853 |
| Oct 17, 2025 | 14.71 | 15.43 | 14.48 | 14.78 | 14.78 | 0.48% | 8,282,670 |
| Oct 16, 2025 | 15.65 | 15.80 | 14.71 | 14.71 | 14.71 | -5.83% | 13,044,910 |
| Oct 15, 2025 | 16.31 | 16.63 | 15.34 | 15.62 | 15.62 | -3.34% | 10,638,010 |
| Oct 14, 2025 | 16.70 | 17.16 | 16.03 | 16.16 | 16.16 | 1.64% | 13,340,680 |
| Oct 13, 2025 | 16.30 | 16.75 | 15.90 | 15.90 | 15.90 | -5.07% | 14,076,990 |
| Oct 10, 2025 | 16.94 | 17.55 | 16.70 | 16.75 | 16.75 | -1.12% | 8,314,262 |
| Oct 9, 2025 | 17.81 | 18.00 | 16.94 | 16.94 | 16.94 | -4.83% | 6,602,813 |
| Oct 8, 2025 | 18.67 | 18.74 | 17.77 | 17.80 | 17.80 | -5.47% | 5,124,946 |
| Oct 7, 2025 | 18.28 | 18.98 | 18.04 | 18.83 | 18.83 | 3.01% | 8,274,769 |
| Oct 6, 2025 | 17.84 | 18.71 | 17.62 | 18.28 | 18.28 | 2.70% | 9,766,511 |
| Oct 3, 2025 | 18.40 | 18.55 | 17.76 | 17.80 | 17.80 | -3.21% | 4,519,432 |
| Oct 2, 2025 | 18.56 | 19.15 | 18.14 | 18.39 | 18.39 | -0.54% | 6,952,843 |
| Oct 1, 2025 | 18.70 | 18.95 | 18.25 | 18.49 | 18.49 | -1.07% | 4,262,654 |
| Sep 30, 2025 | 19.36 | 19.54 | 18.69 | 18.69 | 18.69 | -3.46% | 6,301,045 |
| Sep 29, 2025 | 19.06 | 20.52 | 18.38 | 19.36 | 19.36 | 1.57% | 15,586,990 |
| Sep 26, 2025 | 19.72 | 19.97 | 19.05 | 19.06 | 19.06 | -3.44% | 5,879,709 |
| Sep 25, 2025 | 19.04 | 20.12 | 19.04 | 19.74 | 19.74 | 2.49% | 9,230,848 |