IST:MAVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	44.30	44.40	43.28	43.34	43.34	-1.68%	4,923,345
Apr 24, 2026	43.94	44.22	43.12	44.08	44.08	0.87%	3,890,817
Apr 22, 2026	44.10	44.28	43.52	43.70	43.70	-0.27%	3,734,869
Apr 21, 2026	45.00	45.22	43.76	43.82	43.82	-1.62%	7,955,173
Apr 20, 2026	45.00	45.06	44.40	44.54	44.54	-1.89%	4,910,906
Apr 17, 2026	43.94	45.40	43.24	45.40	45.40	3.37%	9,824,615
Apr 16, 2026	44.18	44.92	43.52	43.92	43.92	0.23%	5,991,245
Apr 15, 2026	43.82	44.26	43.74	43.82	43.82	0.18%	3,459,669
Apr 14, 2026	43.46	44.16	43.10	43.74	43.74	1.30%	5,890,945
Apr 13, 2026	42.90	43.50	42.24	43.18	43.18	-0.74%	7,370,224
Apr 10, 2026	42.84	43.64	42.68	43.50	43.50	1.73%	12,260,960
Apr 9, 2026	42.50	42.96	42.04	42.76	42.76	-	6,960,214
Apr 8, 2026	42.20	43.08	42.18	42.76	42.76	4.24%	11,431,680
Apr 7, 2026	42.00	42.14	40.96	41.02	41.02	-2.61%	6,604,141
Apr 6, 2026	41.48	42.22	41.42	42.12	42.12	1.59%	4,291,444
Apr 3, 2026	42.00	42.20	41.38	41.46	41.46	-1.33%	4,043,142
Apr 2, 2026	42.40	42.40	41.72	42.02	42.02	-1.82%	5,296,860
Apr 1, 2026	42.80	43.00	42.14	42.80	42.80	1.66%	4,542,977
Mar 31, 2026	41.10	42.50	41.10	42.10	42.10	2.68%	6,620,691
Mar 30, 2026	42.14	42.22	41.00	41.00	41.00	-2.71%	5,517,682
Mar 27, 2026	43.00	43.22	42.04	42.14	42.14	-1.27%	3,402,223
Mar 26, 2026	42.50	43.98	42.22	42.68	42.68	0.28%	4,223,831
Mar 25, 2026	43.00	43.30	42.46	42.56	42.56	0.24%	6,553,164
Mar 24, 2026	44.00	44.00	42.38	42.46	42.46	-3.50%	4,425,777
Mar 23, 2026	43.70	44.12	41.52	44.00	44.00	-0.27%	8,681,838
Mar 19, 2026	44.00	44.54	43.44	44.12	44.12	-0.63%	2,631,110
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