IST:MAVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	38.54	39.20	38.54	39.14	39.14	0.51%	2,166,609
Aug 6, 2026	38.50	38.98	38.34	38.94	38.94	1.14%	3,752,233
Aug 5, 2026	39.50	39.58	38.40	38.50	38.50	-2.43%	5,914,028
Aug 4, 2026	38.44	39.46	38.38	39.46	39.46	2.76%	3,896,332
Aug 3, 2026	39.12	39.40	38.34	38.40	38.40	-1.84%	4,425,469
Jul 31, 2026	39.06	39.54	38.54	39.12	39.12	-0.05%	3,085,756
Jul 30, 2026	38.24	39.14	38.20	39.14	39.14	1.72%	3,904,865
Jul 29, 2026	39.02	39.34	38.42	38.48	38.48	-1.74%	2,606,806
Jul 28, 2026	39.20	39.44	38.82	39.16	39.16	-0.10%	4,202,022
Jul 27, 2026	38.70	39.48	38.68	39.20	39.20	1.87%	5,258,213
Jul 24, 2026	39.68	39.90	38.46	38.48	38.48	-3.70%	3,127,444
Jul 23, 2026	41.42	41.58	39.54	39.96	39.96	-3.52%	5,156,061
Jul 22, 2026	41.20	41.50	40.88	41.42	41.42	0.98%	2,397,693
Jul 21, 2026	40.70	41.02	40.10	41.02	41.02	0.49%	2,170,713
Jul 20, 2026	41.02	41.02	40.54	40.82	40.82	-0.49%	1,598,142
Jul 17, 2026	41.18	41.26	40.70	41.02	41.02	0.05%	2,349,212
Jul 16, 2026	40.00	41.30	39.76	41.00	41.00	2.55%	4,915,997
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