IST:MAVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.39%	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
Apr 28, 2026	43.34	43.42	42.44	42.54	40.94	-1.85%	4,096,837
Apr 27, 2026	44.30	44.40	43.28	43.34	41.71	-1.68%	4,923,345
Apr 24, 2026	43.94	44.22	43.12	44.08	42.42	0.87%	3,890,817
Apr 22, 2026	44.10	44.28	43.52	43.70	42.06	-0.27%	3,734,869
Apr 21, 2026	45.00	45.22	43.76	43.82	42.17	-1.62%	7,955,173
Apr 20, 2026	45.00	45.06	44.40	44.54	42.86	-1.89%	4,910,906
Apr 17, 2026	43.94	45.40	43.24	45.40	43.69	3.37%	9,824,615
Apr 16, 2026	44.18	44.92	43.52	43.92	42.27	0.23%	5,991,245
Apr 15, 2026	43.82	44.26	43.74	43.82	42.17	0.18%	3,459,669
Apr 14, 2026	43.46	44.16	43.10	43.74	42.09	1.30%	5,890,945
Apr 13, 2026	42.90	43.50	42.24	43.18	41.56	-0.74%	7,370,224
Apr 10, 2026	42.84	43.64	42.68	43.50	41.86	1.73%	12,260,960
Apr 9, 2026	42.50	42.96	42.04	42.76	41.15	-	6,960,214
Apr 8, 2026	42.20	43.08	42.18	42.76	41.15	4.24%	11,431,680
Apr 7, 2026	42.00	42.14	40.96	41.02	39.48	-2.61%	6,604,141
Apr 6, 2026	41.48	42.22	41.42	42.12	40.54	1.59%	4,291,444
Apr 3, 2026	42.00	42.20	41.38	41.46	39.90	-1.33%	4,043,142
Apr 2, 2026	42.40	42.40	41.72	42.02	40.44	-1.82%	5,296,860
Apr 1, 2026	42.80	43.00	42.14	42.80	41.19	1.66%	4,542,977
Mar 31, 2026	41.10	42.50	41.10	42.10	40.52	2.68%	6,620,691
Mar 30, 2026	42.14	42.22	41.00	41.00	39.46	-2.71%	5,517,682
Mar 27, 2026	43.00	43.22	42.04	42.14	40.55	-1.27%	3,402,223
Mar 26, 2026	42.50	43.98	42.22	42.68	41.07	0.28%	4,223,831
Mar 25, 2026	43.00	43.30	42.46	42.56	40.96	0.24%	6,553,164
Mar 24, 2026	44.00	44.00	42.38	42.46	40.86	-3.50%	4,425,777
Mar 23, 2026	43.70	44.12	41.52	44.00	42.35	-0.27%	8,681,838
Mar 19, 2026	44.00	44.54	43.44	44.12	42.46	-0.63%	2,631,110
Mar 18, 2026	42.92	45.98	42.90	44.40	42.73	3.54%	16,209,030
Mar 17, 2026	41.28	42.92	41.10	42.88	41.27	4.13%	6,895,616
Mar 16, 2026	41.64	41.98	41.04	41.18	39.63	-0.72%	3,548,617
Mar 13, 2026	41.32	41.84	41.02	41.48	39.92	0.29%	4,773,453
Mar 12, 2026	41.06	41.92	40.96	41.36	39.80	0.53%	4,500,602
Mar 11, 2026	42.32	42.52	40.84	41.14	39.59	-2.79%	8,494,164
Mar 10, 2026	41.44	42.50	41.12	42.32	40.73	4.44%	6,454,801
Mar 9, 2026	40.06	41.08	38.56	40.52	39.00	-1.79%	8,373,701
Mar 6, 2026	42.64	42.64	40.84	41.26	39.71	-1.67%	4,712,617
Mar 5, 2026	42.42	43.00	41.62	41.96	40.38	-0.85%	6,675,904