IST:MAVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	41.56	41.74	40.28	40.44	-	-2.69%	4,075,183
Dec 18, 2025	41.18	41.60	40.80	41.56	41.56	1.17%	8,874,902
Dec 17, 2025	40.54	41.34	40.44	41.08	41.08	0.83%	8,714,030
Dec 16, 2025	40.32	40.78	40.00	40.74	40.74	1.39%	9,701,691
Dec 15, 2025	39.20	40.40	39.12	40.18	40.18	2.71%	12,498,180
Dec 12, 2025	38.48	39.80	38.48	39.12	39.12	1.66%	14,385,010
Dec 11, 2025	37.70	39.80	37.70	38.48	38.48	3.78%	33,213,240
Dec 10, 2025	37.10	37.76	36.88	37.08	37.08	0.27%	9,781,939
Dec 9, 2025	37.18	37.56	36.84	36.98	36.98	-0.48%	10,085,940
Dec 8, 2025	36.80	37.34	36.80	37.16	37.16	1.20%	5,467,578
Dec 5, 2025	37.16	37.30	36.70	36.72	36.72	-1.18%	6,089,362
Dec 4, 2025	37.72	38.00	37.16	37.16	37.16	-1.38%	5,319,280
Dec 3, 2025	38.64	39.00	37.66	37.68	37.68	-2.33%	8,041,096
Dec 2, 2025	38.58	38.82	38.24	38.58	38.58	-0.21%	4,482,801
Dec 1, 2025	37.60	38.66	37.46	38.66	38.66	2.49%	4,714,626
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