IST:MAVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	42.92	45.98	42.90	44.40	44.40	3.54%	16,209,030
Mar 17, 2026	41.28	42.92	41.10	42.88	42.88	4.13%	6,895,616
Mar 16, 2026	41.64	41.98	41.04	41.18	41.18	-0.72%	3,548,617
Mar 13, 2026	41.32	41.84	41.02	41.48	41.48	0.29%	4,773,453
Mar 12, 2026	41.06	41.92	40.96	41.36	41.36	0.53%	4,500,602
Mar 11, 2026	42.32	42.52	40.84	41.14	41.14	-2.79%	8,494,164
Mar 10, 2026	41.44	42.50	41.12	42.32	42.32	4.44%	6,454,801
Mar 9, 2026	40.06	41.08	38.56	40.52	40.52	-1.79%	8,373,701
Mar 6, 2026	42.64	42.64	40.84	41.26	41.26	-1.67%	4,712,617
Mar 5, 2026	42.42	43.00	41.62	41.96	41.96	-0.85%	6,675,904
Mar 4, 2026	43.14	43.52	41.74	42.32	42.32	-1.95%	7,286,984
Mar 3, 2026	43.50	44.06	42.76	43.16	43.16	-1.24%	4,628,207
Mar 2, 2026	41.06	44.44	41.06	43.70	43.70	-3.74%	7,899,640
Feb 27, 2026	46.32	46.62	45.06	45.40	45.40	-1.94%	6,678,984
Feb 26, 2026	46.46	46.74	45.46	46.30	46.30	-0.34%	6,331,886
Feb 25, 2026	45.60	46.70	45.28	46.46	46.46	1.93%	9,555,567
Feb 24, 2026	48.04	48.26	45.50	45.58	45.58	-3.96%	13,314,500
Feb 23, 2026	46.50	47.78	46.50	47.46	47.46	2.24%	6,391,031
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