IST:MAVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	37.00	37.72	36.88	37.36	37.36	0.70%	2,563,209
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
Aug 19, 2026	37.76	38.52	37.50	38.12	38.12	1.22%	5,504,741
Aug 18, 2026	38.14	38.24	37.48	37.66	37.66	-1.26%	3,923,416
Aug 17, 2026	38.32	38.58	37.92	38.14	38.14	-0.21%	2,570,986
Aug 14, 2026	38.86	38.98	38.22	38.22	38.22	-1.39%	4,044,975
Aug 13, 2026	38.80	39.26	38.60	38.76	38.76	-0.62%	3,095,055
Aug 12, 2026	38.94	39.36	38.46	39.00	39.00	0.15%	3,574,214
Aug 11, 2026	38.74	39.26	38.68	38.94	38.94	-0.41%	2,157,956
Aug 10, 2026	39.12	39.66	38.88	39.10	39.10	-0.10%	2,502,324
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