IST:MAVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	40.40	40.40	39.56	39.90	39.90	-1.19%	4,433,506
Nov 6, 2025	40.56	40.68	40.06	40.38	40.38	-0.44%	5,116,339
Nov 5, 2025	40.58	40.88	40.00	40.56	40.56	-0.29%	5,164,903
Nov 4, 2025	40.94	41.10	40.00	40.68	40.68	-0.64%	5,456,189
Nov 3, 2025	40.36	41.54	38.36	40.94	40.94	1.59%	9,104,632
Oct 31, 2025	39.68	40.30	39.50	40.30	40.30	1.72%	6,561,273
Oct 30, 2025	39.24	40.10	39.16	39.62	39.62	1.49%	5,984,195
Oct 28, 2025	39.74	39.74	39.04	39.04	39.04	-1.76%	2,470,885
Oct 27, 2025	39.90	40.62	39.58	39.74	39.74	-0.40%	9,329,242
Oct 24, 2025	38.68	40.24	38.54	39.90	39.90	3.64%	15,136,974
Oct 23, 2025	38.92	39.18	38.50	38.50	38.50	-0.93%	7,237,828
Oct 22, 2025	39.32	39.68	38.60	38.86	38.86	-0.92%	8,762,188
Oct 21, 2025	39.20	39.76	38.70	39.22	39.22	0.05%	8,854,656
Oct 20, 2025	39.16	39.40	38.50	39.20	39.20	0.10%	10,800,248
Oct 17, 2025	37.94	40.06	37.78	39.16	39.16	3.22%	14,892,021
Oct 16, 2025	38.50	39.18	37.94	37.94	37.94	-1.61%	7,789,556
Oct 15, 2025	37.00	38.56	36.72	38.56	38.56	4.39%	12,905,632
Oct 14, 2025	37.30	37.88	36.78	36.94	36.94	-0.75%	8,915,278
Oct 13, 2025	38.00	38.40	37.14	37.22	37.22	-3.48%	7,245,894
Oct 10, 2025	38.00	38.96	37.88	38.56	38.56	1.47%	9,001,314
Oct 9, 2025	38.32	38.80	37.84	38.00	38.00	-0.63%	7,825,230
Oct 8, 2025	38.48	38.60	37.86	38.24	38.24	-0.98%	9,874,785
Oct 7, 2025	38.06	38.76	37.74	38.62	38.62	1.42%	10,704,877
Oct 6, 2025	37.40	38.68	37.38	38.08	38.08	2.09%	12,255,287
Oct 3, 2025	38.50	38.72	37.24	37.30	37.30	-3.12%	10,530,046
Oct 2, 2025	37.98	38.78	37.54	38.50	38.50	1.37%	13,482,727
Oct 1, 2025	37.52	38.04	36.78	37.98	37.98	1.66%	9,563,246
Sep 30, 2025	37.34	38.56	37.34	37.36	37.36	0.16%	8,936,339
Sep 29, 2025	38.10	38.10	36.94	37.30	37.30	-2.10%	13,472,713
Sep 26, 2025	39.00	39.02	38.08	38.10	38.10	-2.31%	8,074,828
Sep 25, 2025	39.54	39.74	38.82	39.00	39.00	-1.32%	10,525,098
Sep 24, 2025	38.20	39.60	38.10	39.52	39.52	3.89%	25,101,710
Sep 23, 2025	37.36	38.26	37.14	38.04	38.04	1.82%	23,370,193
Sep 22, 2025	38.26	38.46	37.32	37.36	37.36	-1.22%	28,925,536
Sep 19, 2025	38.76	38.82	37.16	37.82	37.82	-2.02%	32,151,901
Sep 18, 2025	39.50	39.52	37.86	38.60	38.60	-4.27%	57,499,769
Sep 17, 2025	42.00	42.60	40.06	40.32	40.32	-4.05%	20,214,957
Sep 16, 2025	41.26	42.30	40.80	42.02	42.02	2.64%	21,545,594
Sep 15, 2025	39.98	41.58	39.06	40.94	40.94	2.40%	21,813,333
Sep 12, 2025	39.70	40.44	39.14	39.98	39.98	0.71%	6,853,306
Sep 11, 2025	39.50	40.42	39.00	39.70	39.70	-	15,748,385
Sep 10, 2025	40.40	40.56	39.44	39.70	39.70	-1.29%	12,076,347
Sep 9, 2025	40.48	40.76	39.68	40.22	40.22	-0.89%	12,765,122
Sep 8, 2025	40.60	41.30	40.02	40.58	40.58	-3.38%	12,341,053
Sep 5, 2025	43.58	43.60	41.90	42.00	42.00	-3.54%	13,391,002
Sep 4, 2025	43.40	44.22	43.12	43.54	43.54	0.55%	8,046,370
Sep 3, 2025	44.00	44.10	42.60	43.30	43.30	-1.59%	12,544,244
Sep 2, 2025	45.44	46.28	42.00	44.00	44.00	-2.22%	34,083,401
Sep 1, 2025	45.00	45.20	43.54	45.00	45.00	0.72%	13,234,616
Aug 29, 2025	44.62	45.34	43.64	44.68	44.68	0.18%	9,103,991