Mavi Giyim Sanayi ve Ticaret A.S. (IST:MAVI)
Turkey · Delayed Price · Currency is TRY 43.36
+0.06 (0.14%)
Sep 4, 2025, 2:45 PM GMT+3
IST:MAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 43.40 | 44.10 | 43.38 | 43.98 | 43.98 | 1.57% | 1,953,588 |
| Sep 3, 2025 | 44.00 | 44.10 | 42.60 | 43.30 | 43.30 | -1.59% | 12,393,326 |
| 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 |
| Aug 28, 2025 | 44.16 | 45.90 | 44.14 | 44.60 | 44.60 | 1.13% | 12,582,863 |
| Aug 27, 2025 | 44.20 | 44.60 | 43.68 | 44.10 | 44.10 | 0.23% | 10,840,754 |
| Aug 26, 2025 | 43.68 | 44.32 | 42.80 | 44.00 | 44.00 | 0.73% | 11,807,447 |
| Aug 25, 2025 | 44.00 | 44.26 | 43.40 | 43.68 | 43.68 | 0.51% | 7,741,991 |
| Aug 22, 2025 | 43.02 | 43.88 | 42.74 | 43.46 | 43.46 | 1.12% | 11,633,085 |
| Aug 21, 2025 | 42.18 | 43.16 | 42.10 | 42.98 | 42.98 | 2.48% | 16,549,479 |
| Aug 20, 2025 | 40.90 | 42.36 | 40.54 | 41.94 | 41.94 | 2.79% | 20,310,493 |
| Aug 19, 2025 | 40.38 | 41.10 | 40.18 | 40.80 | 40.80 | 1.04% | 11,767,666 |
| Aug 18, 2025 | 40.66 | 41.08 | 39.98 | 40.38 | 40.38 | -0.15% | 13,053,231 |
| Aug 15, 2025 | 40.04 | 40.62 | 39.84 | 40.44 | 40.44 | 1.15% | 8,874,526 |
| Aug 14, 2025 | 40.88 | 41.00 | 39.44 | 39.98 | 39.98 | -2.11% | 10,516,081 |
| Aug 13, 2025 | 41.04 | 41.18 | 40.68 | 40.84 | 40.84 | -0.39% | 6,524,279 |
| Aug 12, 2025 | 41.24 | 41.44 | 40.90 | 41.00 | 41.00 | -0.44% | 5,866,368 |
| Aug 11, 2025 | 41.30 | 41.58 | 41.10 | 41.18 | 41.18 | -0.10% | 6,431,879 |
| Aug 8, 2025 | 41.60 | 41.88 | 41.06 | 41.22 | 41.22 | -0.77% | 6,144,116 |
| Aug 7, 2025 | 41.60 | 42.10 | 41.54 | 41.54 | 41.54 | 0.10% | 6,720,843 |
| Aug 6, 2025 | 42.28 | 42.38 | 41.50 | 41.50 | 41.50 | -1.61% | 6,464,699 |
| Aug 5, 2025 | 42.10 | 42.22 | 41.82 | 42.18 | 42.18 | 0.57% | 7,033,681 |
| Aug 4, 2025 | 42.22 | 42.48 | 41.76 | 41.94 | 41.94 | -0.05% | 6,740,537 |
| Aug 1, 2025 | 42.30 | 42.58 | 41.82 | 41.96 | 41.96 | -0.80% | 5,202,858 |
| Jul 31, 2025 | 41.20 | 43.10 | 41.12 | 42.30 | 42.30 | 3.12% | 14,319,447 |
| Jul 30, 2025 | 40.62 | 41.46 | 40.44 | 41.02 | 41.02 | 0.49% | 6,474,706 |
| Jul 29, 2025 | 41.04 | 41.22 | 40.70 | 40.82 | 40.82 | -0.73% | 5,285,343 |
| Jul 28, 2025 | 41.56 | 41.84 | 41.02 | 41.12 | 41.12 | -1.06% | 4,563,615 |
| Jul 25, 2025 | 42.16 | 42.26 | 41.50 | 41.56 | 41.56 | -1.38% | 5,936,668 |
| Jul 24, 2025 | 42.22 | 42.70 | 42.08 | 42.14 | 42.14 | -0.09% | 6,433,613 |
| Jul 23, 2025 | 42.72 | 43.30 | 41.96 | 42.18 | 42.18 | -1.22% | 10,377,147 |
| Jul 22, 2025 | 43.20 | 43.30 | 42.70 | 42.70 | 42.70 | -0.93% | 6,853,530 |
| Jul 21, 2025 | 42.80 | 43.36 | 42.68 | 43.10 | 43.10 | 1.17% | 7,101,797 |
| Jul 18, 2025 | 42.20 | 43.16 | 41.70 | 42.60 | 42.60 | 1.00% | 10,341,562 |
| Jul 17, 2025 | 42.50 | 42.80 | 41.84 | 42.18 | 42.18 | -0.05% | 11,435,053 |
| Jul 16, 2025 | 43.50 | 44.00 | 41.34 | 42.20 | 42.20 | -2.99% | 13,447,105 |
| Jul 14, 2025 | 44.10 | 44.58 | 43.30 | 43.50 | 43.50 | -1.14% | 8,786,195 |
| Jul 11, 2025 | 45.00 | 45.60 | 43.26 | 44.00 | 44.00 | -1.57% | 22,155,713 |
| Jul 10, 2025 | 43.20 | 44.82 | 43.20 | 44.70 | 44.70 | 4.10% | 20,284,319 |
| Jul 9, 2025 | 42.50 | 43.30 | 42.48 | 42.94 | 42.94 | 2.00% | 17,050,641 |
| Jul 8, 2025 | 41.18 | 42.86 | 41.18 | 42.10 | 42.10 | 2.58% | 24,849,440 |
| Jul 7, 2025 | 40.96 | 41.16 | 40.46 | 41.04 | 41.04 | -1.35% | 11,227,668 |
| Jul 4, 2025 | 41.10 | 41.94 | 40.30 | 41.60 | 41.60 | 1.07% | 16,919,996 |
| Jul 3, 2025 | 40.70 | 41.38 | 40.20 | 41.16 | 41.16 | 1.88% | 11,320,746 |
| Jul 2, 2025 | 40.40 | 41.78 | 40.12 | 40.40 | 40.40 | 1.00% | 22,728,599 |
| Jul 1, 2025 | 38.46 | 40.80 | 38.18 | 40.00 | 40.00 | 4.00% | 21,743,680 |
| Jun 30, 2025 | 35.30 | 38.60 | 35.04 | 38.46 | 38.46 | 8.95% | 23,340,252 |
| Jun 27, 2025 | 35.40 | 35.56 | 34.58 | 35.30 | 35.30 | -0.28% | 7,168,468 |
| Jun 26, 2025 | 34.98 | 36.30 | 34.98 | 35.40 | 35.40 | 1.90% | 17,653,543 |