IST:MAVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	34.98	35.16	34.60	34.74	34.74	-0.69%	8,796,543
Jun 24, 2025	35.30	35.50	34.68	34.98	34.98	2.46%	14,898,154
Jun 23, 2025	35.00	35.20	34.06	34.14	34.14	-4.26%	10,715,049
Jun 20, 2025	35.08	35.66	34.12	35.66	35.66	2.89%	11,240,910
Jun 19, 2025	34.64	35.26	34.40	34.66	34.66	0.17%	9,441,278
Jun 18, 2025	35.26	35.26	34.32	34.60	34.60	-2.09%	10,710,223
Jun 17, 2025	35.88	36.14	35.32	35.34	35.34	-1.51%	9,697,790
Jun 16, 2025	35.62	36.90	35.12	35.88	35.88	0.79%	18,024,284
Jun 13, 2025	33.82	35.80	33.62	35.60	35.60	-0.84%	25,811,563
Jun 12, 2025	35.96	37.30	35.30	35.90	35.90	-0.17%	53,421,350
Jun 11, 2025	35.10	35.96	34.74	35.96	35.96	9.97%	24,194,363
Jun 10, 2025	32.06	32.76	31.98	32.70	32.70	2.25%	10,487,825
Jun 5, 2025	31.60	32.28	31.32	31.98	31.98	1.20%	3,378,272
Jun 4, 2025	31.22	31.78	31.02	31.60	31.60	1.15%	5,500,180
Jun 3, 2025	30.50	31.30	30.34	31.24	31.24	3.10%	7,492,686
Jun 2, 2025	30.56	30.70	29.92	30.30	30.30	-0.92%	8,705,421