IST:MAVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	39.66	40.00	39.26	39.98	39.98	0.81%	2,484,370
Jul 13, 2026	39.56	39.76	38.94	39.66	39.66	0.10%	3,158,248
Jul 10, 2026	38.00	39.76	38.00	39.62	39.62	3.83%	5,245,697
Jul 9, 2026	37.90	38.28	37.44	38.16	38.16	0.85%	3,413,306
Jul 8, 2026	39.40	39.50	37.84	37.84	37.84	-5.16%	6,874,726
Jul 7, 2026	39.28	40.10	39.04	39.90	39.90	1.63%	3,345,891
Jul 6, 2026	39.20	39.58	38.96	39.26	39.26	0.67%	2,750,595
Jul 3, 2026	39.18	39.34	38.54	39.00	39.00	-0.05%	2,935,359
Jul 2, 2026	38.70	39.22	38.60	39.02	39.02	1.51%	5,093,412
Jul 1, 2026	37.90	38.58	37.70	38.44	38.44	2.13%	3,543,979
Jun 30, 2026	38.94	39.04	37.62	37.64	37.64	-3.34%	6,627,230
Jun 29, 2026	39.80	39.92	38.90	38.94	38.94	-2.36%	5,758,596
Jun 26, 2026	39.40	40.12	39.12	39.88	39.88	1.22%	5,298,277
Jun 25, 2026	39.70	40.06	39.30	39.40	39.40	-0.56%	3,421,651
Jun 24, 2026	40.32	40.48	39.62	39.62	39.62	-1.69%	4,612,571
Jun 23, 2026	41.06	41.06	40.30	40.30	40.30	-1.95%	3,560,673
Jun 22, 2026	41.96	42.20	41.10	41.10	41.10	-2.14%	5,167,449
Jun 19, 2026	42.00	42.12	41.20	42.00	42.00	-	9,573,487
Jun 18, 2026	42.14	42.58	41.56	42.00	42.00	-0.33%	6,800,519
Jun 17, 2026	41.98	43.12	41.98	42.14	42.14	0.43%	5,443,956
Jun 16, 2026	42.70	43.14	41.96	41.96	41.96	-1.69%	6,224,517
Jun 15, 2026	43.00	43.10	42.40	42.68	42.68	1.52%	7,104,857
Jun 12, 2026	42.72	43.32	41.90	42.04	42.04	-1.08%	8,580,326
Jun 11, 2026	43.64	44.08	42.02	42.50	42.50	-2.39%	8,545,470
Jun 10, 2026	44.60	44.62	42.86	43.54	43.54	-2.81%	11,448,430
Jun 9, 2026	44.50	45.10	43.98	44.80	44.80	1.50%	6,853,718
Jun 8, 2026	43.40	44.26	42.74	44.14	44.14	1.24%	8,851,450
Jun 5, 2026	42.52	44.12	42.30	43.60	43.60	2.59%	10,694,460
Jun 4, 2026	42.56	42.92	41.76	42.50	42.50	-0.05%	5,909,316
Jun 3, 2026	42.88	43.26	42.18	42.52	42.52	-1.12%	5,778,906
Jun 2, 2026	41.48	43.00	41.48	43.00	43.00	4.27%	7,205,963
Jun 1, 2026	41.90	42.16	41.22	41.24	41.24	0.05%	5,395,087
May 26, 2026	41.86	41.94	41.02	41.22	41.22	-1.95%	2,268,707
May 25, 2026	41.30	42.06	41.06	42.04	42.04	1.55%	3,222,515
May 22, 2026	39.54	41.86	39.52	41.40	41.40	4.70%	7,170,414
May 21, 2026	41.80	42.06	39.54	39.54	39.54	-5.54%	4,826,075
May 20, 2026	41.70	41.88	41.10	41.86	41.86	0.82%	5,502,402
May 18, 2026	42.74	42.74	41.48	41.52	41.52	-2.85%	5,506,696
May 15, 2026	43.14	43.14	42.16	42.74	42.74	-0.93%	3,800,619
May 14, 2026	43.92	44.24	42.92	43.14	43.14	-1.42%	5,992,090
May 13, 2026	43.90	44.50	43.26	43.76	43.76	-0.18%	5,113,991
May 12, 2026	44.90	44.96	43.74	43.84	43.84	-2.27%	6,071,270
May 11, 2026	45.02	45.96	44.68	44.86	44.86	-0.31%	6,681,244
May 8, 2026	45.50	45.56	44.26	45.00	45.00	-1.45%	7,096,141
May 7, 2026	43.92	45.66	43.76	45.66	45.66	4.10%	9,045,432
May 6, 2026	43.70	43.90	43.00	43.86	43.86	2.46%	6,490,099
May 5, 2026	44.10	45.20	44.06	44.48	42.81	0.86%	7,900,375
May 4, 2026	43.42	44.10	42.82	44.10	42.44	1.80%	6,276,409
Apr 30, 2026	43.00	43.64	42.70	43.32	41.69	0.74%	4,881,875
Apr 29, 2026	42.54	43.12	42.54	43.00	41.38	1.08%	3,887,542