IST:MAVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	34.00	34.12	33.10	33.62	33.62	-1.12%	2,974,762
Oct 27, 2026	34.20	34.34	33.74	34.00	34.00	-0.58%	6,635,019
Oct 26, 2026	34.20	35.08	33.98	34.20	34.20	-2.40%	3,660,829
Oct 23, 2026	34.02	35.04	33.62	35.04	35.04	1.86%	5,939,475
Oct 22, 2026	35.16	35.30	34.14	34.40	34.40	-2.16%	5,679,366
Oct 21, 2026	35.62	35.84	35.00	35.16	35.16	-1.29%	5,260,473
Oct 20, 2026	35.10	35.98	34.96	35.62	35.62	1.48%	5,203,319
Oct 19, 2026	36.08	36.14	34.98	35.10	35.10	-2.72%	5,871,874
Oct 16, 2026	36.02	36.44	35.50	36.08	36.08	-1.20%	6,091,175
Oct 15, 2026	36.88	37.24	36.32	36.52	36.52	-1.14%	5,227,203
Oct 14, 2026	37.52	37.68	36.94	36.94	36.94	-1.49%	3,001,079
Oct 13, 2026	37.58	38.16	37.28	37.50	37.50	-0.21%	6,193,315
Oct 12, 2026	37.70	38.02	37.30	37.58	37.58	-0.32%	3,599,249
Oct 9, 2026	37.50	38.12	37.28	37.70	37.70	1.24%	5,267,892
Oct 8, 2026	37.00	37.72	36.88	37.24	37.24	0.38%	5,226,887
Oct 7, 2026	37.24	37.58	36.80	37.10	37.10	0.05%	7,179,551
Oct 6, 2026	38.22	38.44	37.08	37.08	37.08	-2.93%	4,860,975
Oct 5, 2026	37.50	38.34	37.50	38.20	38.20	1.87%	3,330,933
Oct 2, 2026	37.70	37.72	36.84	37.50	37.50	-	6,433,356
Oct 1, 2026	37.06	37.94	36.72	37.50	37.50	1.52%	7,489,288
Sep 30, 2026	37.50	38.26	36.94	36.94	36.94	-1.49%	6,400,955
Sep 29, 2026	37.32	39.00	37.02	37.50	37.50	0.48%	5,377,257
Sep 28, 2026	37.96	37.96	37.04	37.32	37.32	-1.89%	6,043,908
Sep 25, 2026	37.52	38.06	36.98	38.04	38.04	1.39%	6,185,104
Sep 24, 2026	38.78	39.50	37.52	37.52	37.52	-3.25%	5,837,543
Sep 23, 2026	38.50	39.18	38.14	38.78	38.78	0.73%	6,944,663
Sep 22, 2026	37.40	38.92	37.10	38.50	38.50	2.94%	12,741,037
Sep 21, 2026	35.62	37.78	35.14	37.40	37.40	6.92%	18,217,764
Sep 18, 2026	37.74	38.70	34.98	34.98	34.98	-7.26%	24,036,768
Sep 17, 2026	34.94	37.72	34.70	37.72	37.72	9.97%	21,315,505
Sep 16, 2026	35.94	36.08	33.30	34.30	34.30	-4.56%	9,544,061
Sep 15, 2026	37.64	37.88	35.94	35.94	35.94	-4.21%	6,055,561
Sep 14, 2026	37.34	37.70	36.56	37.52	37.52	0.05%	5,156,207
Sep 11, 2026	36.78	37.82	36.48	37.50	37.50	1.90%	5,722,116
Sep 10, 2026	36.94	37.40	35.52	36.80	36.80	0.27%	5,051,024
Sep 9, 2026	36.66	37.40	36.34	36.70	36.70	0.22%	7,397,812
Sep 8, 2026	36.34	36.62	36.18	36.62	36.62	0.77%	4,857,071
Sep 7, 2026	36.22	36.48	35.96	36.34	36.34	0.33%	3,801,118
Sep 4, 2026	36.12	36.62	35.90	36.22	36.22	0.33%	4,103,965
Sep 3, 2026	37.00	37.00	35.76	36.10	36.10	-2.06%	3,581,717
Sep 2, 2026	37.10	37.26	36.54	36.86	36.86	-0.59%	3,234,127
Sep 1, 2026	36.92	37.56	36.92	37.08	37.08	0.54%	3,138,173
Aug 31, 2026	38.26	38.32	36.88	36.88	36.88	-3.61%	4,348,177
Aug 28, 2026	38.34	38.52	38.10	38.26	38.26	0.68%	3,546,984
Aug 27, 2026	38.42	38.78	38.00	38.00	38.00	-1.09%	5,103,158
Aug 26, 2026	38.68	39.02	38.24	38.42	38.42	-0.52%	5,479,540
Aug 25, 2026	38.20	38.70	37.86	38.62	38.62	1.10%	4,852,289
Aug 24, 2026	38.38	38.68	38.16	38.20	38.20	0.26%	2,936,246
Aug 21, 2026	37.76	38.28	37.70	38.10	38.10	1.28%	3,749,276
Aug 20, 2026	38.30	38.54	37.50	37.62	37.62	-1.31%	3,742,383