IST:MAVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	45.60	46.48	44.82	46.42	46.42	1.80%	9,547,464
Feb 19, 2026	48.10	48.28	45.30	45.60	45.60	-5.12%	11,013,140
Feb 18, 2026	49.12	49.82	47.88	48.06	48.06	-2.08%	7,922,857
Feb 17, 2026	50.75	50.75	49.08	49.08	49.08	-1.84%	5,257,568
Feb 16, 2026	50.15	50.65	49.60	50.00	50.00	0.93%	6,206,188
Feb 13, 2026	50.05	50.05	49.18	49.54	49.54	-1.02%	6,531,490
Feb 12, 2026	49.74	50.20	49.06	50.05	50.05	0.70%	8,393,457
Feb 11, 2026	48.42	49.72	47.80	49.70	49.70	2.56%	10,648,130
Feb 10, 2026	48.36	48.62	47.90	48.46	48.46	0.29%	6,885,998
Feb 9, 2026	46.60	48.60	46.60	48.32	48.32	3.69%	9,003,112
Feb 6, 2026	47.10	47.26	46.00	46.60	46.60	-1.40%	4,661,674
Feb 5, 2026	47.96	48.64	47.26	47.26	47.26	-1.62%	6,888,358
Feb 4, 2026	48.34	48.54	47.60	48.04	48.04	-0.33%	8,345,904
Feb 3, 2026	47.24	48.26	47.14	48.20	48.20	2.64%	8,920,708
Feb 2, 2026	47.40	48.00	46.54	46.96	46.96	-2.85%	6,841,007
Jan 30, 2026	47.90	48.60	47.34	48.34	48.34	1.05%	8,020,933
Jan 29, 2026	47.56	48.66	47.46	47.84	47.84	0.63%	9,202,576
Jan 28, 2026	47.38	48.16	47.08	47.54	47.54	0.38%	7,620,688
Jan 27, 2026	47.84	48.40	47.30	47.36	47.36	-1.00%	7,582,848
Jan 26, 2026	46.46	47.84	46.16	47.84	47.84	2.97%	8,641,350
Jan 23, 2026	46.34	46.76	45.96	46.46	46.46	0.35%	9,189,958
Jan 22, 2026	45.86	46.30	45.40	46.30	46.30	1.94%	8,723,941
Jan 21, 2026	45.96	45.96	44.84	45.42	45.42	-1.48%	6,784,274
Jan 20, 2026	45.36	46.20	44.78	46.10	46.10	1.50%	13,205,050
Jan 19, 2026	46.70	46.90	45.16	45.42	45.42	-2.15%	11,331,850
Jan 16, 2026	46.00	46.44	45.24	46.42	46.42	0.91%	9,953,405
Jan 15, 2026	46.26	46.26	45.06	46.00	46.00	-0.56%	7,594,506
Jan 14, 2026	45.70	46.50	45.70	46.26	46.26	1.27%	10,508,030
Jan 13, 2026	44.98	46.04	44.46	45.68	45.68	1.51%	9,356,776
Jan 12, 2026	44.40	45.18	44.06	45.00	45.00	1.81%	9,013,263
Jan 9, 2026	43.98	44.38	43.54	44.20	44.20	0.73%	10,501,330
Jan 8, 2026	43.44	43.92	42.72	43.88	43.88	1.01%	9,186,091
Jan 7, 2026	43.50	44.18	42.92	43.44	43.44	-	14,650,580
Jan 6, 2026	42.04	43.56	41.82	43.44	43.44	3.72%	15,373,240
Jan 5, 2026	42.72	42.78	41.20	41.88	41.88	-1.97%	12,910,330
Jan 2, 2026	43.52	43.52	42.24	42.72	42.72	-1.84%	11,055,240
Dec 31, 2025	43.14	44.08	42.18	43.52	43.52	0.79%	13,614,971
Dec 30, 2025	42.20	43.18	41.82	43.18	43.18	1.70%	6,868,686
Dec 29, 2025	42.54	42.74	42.12	42.46	42.46	-0.23%	6,000,974
Dec 26, 2025	43.00	44.20	42.28	42.56	42.56	-1.02%	14,105,760
Dec 25, 2025	42.22	43.90	42.02	43.00	43.00	1.85%	8,677,985
Dec 24, 2025	40.94	43.02	39.96	42.22	42.22	3.13%	17,914,500
Dec 23, 2025	41.88	41.88	40.70	40.94	40.94	-1.54%	5,918,030
Dec 22, 2025	40.90	42.02	40.62	41.58	41.58	1.17%	9,304,249
Dec 19, 2025	41.56	41.74	40.28	41.10	41.10	-1.11%	12,216,510
Dec 18, 2025	41.18	41.60	40.80	41.56	41.56	1.17%	8,874,902
Dec 17, 2025	40.54	41.34	40.44	41.08	41.08	0.83%	8,714,030
Dec 16, 2025	40.32	40.78	40.00	40.74	40.74	1.39%	9,701,691
Dec 15, 2025	39.20	40.40	39.12	40.18	40.18	2.71%	12,498,180
Dec 12, 2025	38.48	39.80	38.48	39.12	39.12	1.66%	14,385,010