Mavi Giyim Sanayi ve Ticaret A.S. (IST:MAVI)
Turkey flag Turkey · Delayed Price · Currency is TRY
39.08
-0.44 (-1.11%)
Sep 25, 2025, 4:46 PM GMT+3

IST:MAVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202538.2039.6038.1039.5239.523.89%25,101,710
Sep 23, 202537.3638.2637.1438.0438.041.82%23,370,193
Sep 22, 202538.2638.4637.3237.3637.36-1.22%28,925,536
Sep 19, 202538.7638.8237.1637.8237.82-2.02%32,151,901
Sep 18, 202539.5039.5237.8638.6038.60-4.27%57,499,769
Sep 17, 202542.0042.6040.0640.3240.32-4.05%20,214,957
Sep 16, 202541.2642.3040.8042.0242.022.64%21,545,594
Sep 15, 202539.9841.5839.0640.9440.942.40%21,813,333
Sep 12, 202539.7040.4439.1439.9839.980.71%6,853,306
Sep 11, 202539.5040.4239.0039.7039.70-15,748,385
Sep 10, 202540.4040.5639.4439.7039.70-1.29%12,076,347
Sep 9, 202540.4840.7639.6840.2240.22-0.89%12,765,122
Sep 8, 202540.6041.3040.0240.5840.58-3.38%12,341,053
Sep 5, 202543.5843.6041.9042.0042.00-3.54%13,391,002
Sep 4, 202543.4044.2243.1243.5443.540.55%8,046,370
Sep 3, 202544.0044.1042.6043.3043.30-1.59%12,544,244
Sep 2, 202545.4446.2842.0044.0044.00-2.22%34,083,401
Sep 1, 202545.0045.2043.5445.0045.000.72%13,234,616
Aug 29, 202544.6245.3443.6444.6844.680.18%9,103,991
Aug 28, 202544.1645.9044.1444.6044.601.13%12,582,863
Aug 27, 202544.2044.6043.6844.1044.100.23%10,840,754
Aug 26, 202543.6844.3242.8044.0044.000.73%11,807,447
Aug 25, 202544.0044.2643.4043.6843.680.51%7,741,991
Aug 22, 202543.0243.8842.7443.4643.461.12%11,633,085
Aug 21, 202542.1843.1642.1042.9842.982.48%16,549,479
Aug 20, 202540.9042.3640.5441.9441.942.79%20,310,493
Aug 19, 202540.3841.1040.1840.8040.801.04%11,767,666
Aug 18, 202540.6641.0839.9840.3840.38-0.15%13,053,231
Aug 15, 202540.0440.6239.8440.4440.441.15%8,874,526
Aug 14, 202540.8841.0039.4439.9839.98-2.11%10,516,081
Aug 13, 202541.0441.1840.6840.8440.84-0.39%6,524,279
Aug 12, 202541.2441.4440.9041.0041.00-0.44%5,866,368
Aug 11, 202541.3041.5841.1041.1841.18-0.10%6,431,879
Aug 8, 202541.6041.8841.0641.2241.22-0.77%6,144,116
Aug 7, 202541.6042.1041.5441.5441.540.10%6,720,843
Aug 6, 202542.2842.3841.5041.5041.50-1.61%6,464,699
Aug 5, 202542.1042.2241.8242.1842.180.57%7,033,681
Aug 4, 202542.2242.4841.7641.9441.94-0.05%6,740,537
Aug 1, 202542.3042.5841.8241.9641.96-0.80%5,202,858
Jul 31, 202541.2043.1041.1242.3042.303.12%14,319,447
Jul 30, 202540.6241.4640.4441.0241.020.49%6,474,706
Jul 29, 202541.0441.2240.7040.8240.82-0.73%5,285,343
Jul 28, 202541.5641.8441.0241.1241.12-1.06%4,563,615
Jul 25, 202542.1642.2641.5041.5641.56-1.38%5,936,668
Jul 24, 202542.2242.7042.0842.1442.14-0.09%6,433,613
Jul 23, 202542.7243.3041.9642.1842.18-1.22%10,377,147
Jul 22, 202543.2043.3042.7042.7042.70-0.93%6,853,530
Jul 21, 202542.8043.3642.6843.1043.101.17%7,101,797
Jul 18, 202542.2043.1641.7042.6042.601.00%10,341,562
Jul 17, 202542.5042.8041.8442.1842.18-0.05%11,435,053