IST:MAVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	38.24	38.24	37.50	37.72	37.72	-1.26%	5,146,109
Nov 27, 2025	38.18	38.68	38.02	38.20	38.20	0.05%	4,828,383
Nov 26, 2025	38.02	38.60	38.02	38.18	38.18	0.26%	4,130,377
Nov 25, 2025	38.60	38.80	38.08	38.08	38.08	-1.55%	8,468,173
Nov 24, 2025	38.52	38.80	38.08	38.68	38.68	0.36%	6,434,346
Nov 21, 2025	38.80	38.82	38.20	38.54	38.54	-1.18%	4,738,670
Nov 20, 2025	38.94	39.62	38.66	39.00	39.00	0.26%	6,132,673
Nov 19, 2025	38.70	39.42	38.52	38.90	38.90	0.26%	6,937,748
Nov 18, 2025	38.90	39.60	38.60	38.80	38.80	-0.82%	6,489,560
Nov 17, 2025	38.10	39.46	38.10	39.12	39.12	2.68%	5,838,536
Nov 14, 2025	38.34	38.92	37.80	38.10	38.10	-1.19%	4,554,862
Nov 13, 2025	38.80	39.38	38.52	38.56	38.56	-1.13%	4,124,662
Nov 12, 2025	39.12	39.44	38.70	39.00	39.00	-0.10%	4,729,117
Nov 11, 2025	39.80	40.30	38.02	39.04	39.04	-2.01%	8,440,568
Nov 10, 2025	39.98	40.48	39.64	39.84	39.84	-0.15%	7,240,283
Nov 7, 2025	40.40	40.40	39.56	39.90	39.90	-1.19%	4,733,506
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%	15,136,970
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%	10,800,240
Oct 17, 2025	37.94	40.06	37.78	39.16	39.16	3.22%	14,892,020
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%	12,905,630
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%	10,704,870
Oct 6, 2025	37.40	38.68	37.38	38.08	38.08	2.09%	12,255,280
Oct 3, 2025	38.50	38.72	37.24	37.30	37.30	-3.12%	10,530,040
Oct 2, 2025	37.98	38.78	37.54	38.50	38.50	1.37%	13,482,720
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%	13,472,710
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%	10,525,090
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%	23,370,190
Sep 22, 2025	38.26	38.46	37.32	37.36	37.36	-1.22%	28,925,530
Sep 19, 2025	38.76	38.82	37.16	37.82	37.82	-2.02%	32,151,900