Mavi Giyim Sanayi ve Ticaret A.S. (IST:MAVI)
Turkey · Delayed Price · Currency is TRY 39.16
+1.22 (3.22%)
Oct 17, 2025, 6:09 PM GMT+3
IST:MAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 37.94 | 40.06 | 37.78 | 39.16 | 39.16 | 3.22% | 14,690,109 |
| 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% | 12,905,632 |
| 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% | 10,704,877 |
| Oct 6, 2025 | 37.40 | 38.68 | 37.38 | 38.08 | 38.08 | 2.09% | 12,255,287 |
| Oct 3, 2025 | 38.50 | 38.72 | 37.24 | 37.30 | 37.30 | -3.12% | 10,530,046 |
| Oct 2, 2025 | 37.98 | 38.78 | 37.54 | 38.50 | 38.50 | 1.37% | 13,482,727 |
| 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% | 13,472,713 |
| 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% | 10,525,098 |
| 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% | 23,370,193 |
| Sep 22, 2025 | 38.26 | 38.46 | 37.32 | 37.36 | 37.36 | -1.22% | 28,925,536 |
| Sep 19, 2025 | 38.76 | 38.82 | 37.16 | 37.82 | 37.82 | -2.02% | 32,151,901 |
| Sep 18, 2025 | 39.50 | 39.52 | 37.86 | 38.60 | 38.60 | -4.27% | 57,499,769 |
| Sep 17, 2025 | 42.00 | 42.60 | 40.06 | 40.32 | 40.32 | -4.05% | 20,214,957 |
| Sep 16, 2025 | 41.26 | 42.30 | 40.80 | 42.02 | 42.02 | 2.64% | 21,545,594 |
| Sep 15, 2025 | 39.98 | 41.58 | 39.06 | 40.94 | 40.94 | 2.40% | 21,813,333 |
| Sep 12, 2025 | 39.70 | 40.44 | 39.14 | 39.98 | 39.98 | 0.71% | 6,853,306 |
| Sep 11, 2025 | 39.50 | 40.42 | 39.00 | 39.70 | 39.70 | - | 15,748,385 |
| Sep 10, 2025 | 40.40 | 40.56 | 39.44 | 39.70 | 39.70 | -1.29% | 12,076,347 |
| Sep 9, 2025 | 40.48 | 40.76 | 39.68 | 40.22 | 40.22 | -0.89% | 12,765,122 |
| Sep 8, 2025 | 40.60 | 41.30 | 40.02 | 40.58 | 40.58 | -3.38% | 12,341,053 |
| Sep 5, 2025 | 43.58 | 43.60 | 41.90 | 42.00 | 42.00 | -3.54% | 13,391,002 |
| Sep 4, 2025 | 43.40 | 44.22 | 43.12 | 43.54 | 43.54 | 0.55% | 8,046,370 |
| Sep 3, 2025 | 44.00 | 44.10 | 42.60 | 43.30 | 43.30 | -1.59% | 12,544,244 |
| Sep 2, 2025 | 45.44 | 46.28 | 42.00 | 44.00 | 44.00 | -2.22% | 34,083,401 |
| Sep 1, 2025 | 45.00 | 45.20 | 43.54 | 45.00 | 45.00 | 0.72% | 13,234,616 |
| Aug 29, 2025 | 44.62 | 45.34 | 43.64 | 44.68 | 44.68 | 0.18% | 9,103,991 |
| Aug 28, 2025 | 44.16 | 45.90 | 44.14 | 44.60 | 44.60 | 1.13% | 12,582,863 |
| Aug 27, 2025 | 44.20 | 44.60 | 43.68 | 44.10 | 44.10 | 0.23% | 10,840,754 |
| Aug 26, 2025 | 43.68 | 44.32 | 42.80 | 44.00 | 44.00 | 0.73% | 11,807,447 |
| Aug 25, 2025 | 44.00 | 44.26 | 43.40 | 43.68 | 43.68 | 0.51% | 7,741,991 |
| Aug 22, 2025 | 43.02 | 43.88 | 42.74 | 43.46 | 43.46 | 1.12% | 11,633,085 |
| Aug 21, 2025 | 42.18 | 43.16 | 42.10 | 42.98 | 42.98 | 2.48% | 16,549,479 |
| Aug 20, 2025 | 40.90 | 42.36 | 40.54 | 41.94 | 41.94 | 2.79% | 20,310,493 |
| Aug 19, 2025 | 40.38 | 41.10 | 40.18 | 40.80 | 40.80 | 1.04% | 11,767,666 |
| Aug 18, 2025 | 40.66 | 41.08 | 39.98 | 40.38 | 40.38 | -0.15% | 13,053,231 |
| Aug 15, 2025 | 40.04 | 40.62 | 39.84 | 40.44 | 40.44 | 1.15% | 8,874,526 |
| Aug 14, 2025 | 40.88 | 41.00 | 39.44 | 39.98 | 39.98 | -2.11% | 10,516,081 |
| 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 |