Mavi Giyim Sanayi ve Ticaret A.S. (IST:MAVI)
Turkey
· Delayed Price · Currency is TRY 36.72
-0.44 (-1.18%)
At close: Dec 5, 2025
IST:MAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.16 | 37.30 | 36.70 | 36.72 | 36.72 | -1.18% | 6,089,362 |
| Dec 4, 2025 | 37.72 | 38.00 | 37.16 | 37.16 | 37.16 | -1.38% | 5,319,280 |
| Dec 3, 2025 | 38.64 | 39.00 | 37.66 | 37.68 | 37.68 | -2.33% | 8,041,096 |
| Dec 2, 2025 | 38.58 | 38.82 | 38.24 | 38.58 | 38.58 | -0.21% | 4,482,801 |
| Dec 1, 2025 | 37.60 | 38.66 | 37.46 | 38.66 | 38.66 | 2.49% | 4,714,626 |
| Nov 28, 2025 | 38.24 | 38.24 | 37.50 | 37.72 | 37.72 | -1.26% | 5,146,109 |
| Nov 27, 2025 | 38.18 | 38.68 | 38.02 | 38.20 | 38.20 | 0.05% | 4,828,383 |
| Nov 26, 2025 | 38.02 | 38.60 | 38.02 | 38.18 | 38.18 | 0.26% | 4,130,377 |
| Nov 25, 2025 | 38.60 | 38.80 | 38.08 | 38.08 | 38.08 | -1.55% | 8,468,173 |
| Nov 24, 2025 | 38.52 | 38.80 | 38.08 | 38.68 | 38.68 | 0.36% | 6,434,346 |
| Nov 21, 2025 | 38.80 | 38.82 | 38.20 | 38.54 | 38.54 | -1.18% | 4,738,670 |
| Nov 20, 2025 | 38.94 | 39.62 | 38.66 | 39.00 | 39.00 | 0.26% | 6,132,673 |
| Nov 19, 2025 | 38.70 | 39.42 | 38.52 | 38.90 | 38.90 | 0.26% | 6,937,748 |
| Nov 18, 2025 | 38.90 | 39.60 | 38.60 | 38.80 | 38.80 | -0.82% | 6,489,560 |
| Nov 17, 2025 | 38.10 | 39.46 | 38.10 | 39.12 | 39.12 | 2.68% | 5,838,536 |
| Nov 14, 2025 | 38.34 | 38.92 | 37.80 | 38.10 | 38.10 | -1.19% | 4,554,862 |
| Nov 13, 2025 | 38.80 | 39.38 | 38.52 | 38.56 | 38.56 | -1.13% | 4,124,662 |
| Nov 12, 2025 | 39.12 | 39.44 | 38.70 | 39.00 | 39.00 | -0.10% | 4,729,117 |
| Nov 11, 2025 | 39.80 | 40.30 | 38.02 | 39.04 | 39.04 | -2.01% | 8,440,568 |
| Nov 10, 2025 | 39.98 | 40.48 | 39.64 | 39.84 | 39.84 | -0.15% | 7,240,283 |
| Nov 7, 2025 | 40.40 | 40.40 | 39.56 | 39.90 | 39.90 | -1.19% | 4,733,506 |
| Nov 6, 2025 | 40.56 | 40.68 | 40.06 | 40.38 | 40.38 | -0.44% | 5,116,339 |
| Nov 5, 2025 | 40.58 | 40.88 | 40.00 | 40.56 | 40.56 | -0.29% | 5,164,903 |
| Nov 4, 2025 | 40.94 | 41.10 | 40.00 | 40.68 | 40.68 | -0.64% | 5,456,189 |
| Nov 3, 2025 | 40.36 | 41.54 | 38.36 | 40.94 | 40.94 | 1.59% | 9,104,632 |
| Oct 31, 2025 | 39.68 | 40.30 | 39.50 | 40.30 | 40.30 | 1.72% | 6,561,273 |
| Oct 30, 2025 | 39.24 | 40.10 | 39.16 | 39.62 | 39.62 | 1.49% | 5,984,195 |
| Oct 28, 2025 | 39.74 | 39.74 | 39.04 | 39.04 | 39.04 | -1.76% | 2,470,885 |
| Oct 27, 2025 | 39.90 | 40.62 | 39.58 | 39.74 | 39.74 | -0.40% | 9,329,242 |
| Oct 24, 2025 | 38.68 | 40.24 | 38.54 | 39.90 | 39.90 | 3.64% | 15,136,970 |
| Oct 23, 2025 | 38.92 | 39.18 | 38.50 | 38.50 | 38.50 | -0.93% | 7,237,828 |
| Oct 22, 2025 | 39.32 | 39.68 | 38.60 | 38.86 | 38.86 | -0.92% | 8,762,188 |
| Oct 21, 2025 | 39.20 | 39.76 | 38.70 | 39.22 | 39.22 | 0.05% | 8,854,656 |
| Oct 20, 2025 | 39.16 | 39.40 | 38.50 | 39.20 | 39.20 | 0.10% | 10,800,240 |
| Oct 17, 2025 | 37.94 | 40.06 | 37.78 | 39.16 | 39.16 | 3.22% | 14,892,020 |
| Oct 16, 2025 | 38.50 | 39.18 | 37.94 | 37.94 | 37.94 | -1.61% | 7,789,556 |
| Oct 15, 2025 | 37.00 | 38.56 | 36.72 | 38.56 | 38.56 | 4.39% | 12,905,630 |
| Oct 14, 2025 | 37.30 | 37.88 | 36.78 | 36.94 | 36.94 | -0.75% | 8,915,278 |
| Oct 13, 2025 | 38.00 | 38.40 | 37.14 | 37.22 | 37.22 | -3.48% | 7,245,894 |
| Oct 10, 2025 | 38.00 | 38.96 | 37.88 | 38.56 | 38.56 | 1.47% | 9,001,314 |
| Oct 9, 2025 | 38.32 | 38.80 | 37.84 | 38.00 | 38.00 | -0.63% | 7,825,230 |
| Oct 8, 2025 | 38.48 | 38.60 | 37.86 | 38.24 | 38.24 | -0.98% | 9,874,785 |
| Oct 7, 2025 | 38.06 | 38.76 | 37.74 | 38.62 | 38.62 | 1.42% | 10,704,870 |
| Oct 6, 2025 | 37.40 | 38.68 | 37.38 | 38.08 | 38.08 | 2.09% | 12,255,280 |
| Oct 3, 2025 | 38.50 | 38.72 | 37.24 | 37.30 | 37.30 | -3.12% | 10,530,040 |
| Oct 2, 2025 | 37.98 | 38.78 | 37.54 | 38.50 | 38.50 | 1.37% | 13,482,720 |
| Oct 1, 2025 | 37.52 | 38.04 | 36.78 | 37.98 | 37.98 | 1.66% | 9,563,246 |
| Sep 30, 2025 | 37.34 | 38.56 | 37.34 | 37.36 | 37.36 | 0.16% | 8,936,339 |
| Sep 29, 2025 | 38.10 | 38.10 | 36.94 | 37.30 | 37.30 | -2.10% | 13,472,710 |
| Sep 26, 2025 | 39.00 | 39.02 | 38.08 | 38.10 | 38.10 | -2.31% | 8,074,828 |
| Sep 25, 2025 | 39.54 | 39.74 | 38.82 | 39.00 | 39.00 | -1.32% | 10,525,090 |
| Sep 24, 2025 | 38.20 | 39.60 | 38.10 | 39.52 | 39.52 | 3.89% | 25,101,710 |
| Sep 23, 2025 | 37.36 | 38.26 | 37.14 | 38.04 | 38.04 | 1.82% | 23,370,190 |
| Sep 22, 2025 | 38.26 | 38.46 | 37.32 | 37.36 | 37.36 | -1.22% | 28,925,530 |
| Sep 19, 2025 | 38.76 | 38.82 | 37.16 | 37.82 | 37.82 | -2.02% | 32,151,900 |
| Sep 18, 2025 | 39.50 | 39.52 | 37.86 | 38.60 | 38.60 | -4.27% | 57,499,760 |
| Sep 17, 2025 | 42.00 | 42.60 | 40.06 | 40.32 | 40.32 | -4.05% | 20,214,950 |
| Sep 16, 2025 | 41.26 | 42.30 | 40.80 | 42.02 | 42.02 | 2.64% | 21,545,590 |
| Sep 15, 2025 | 39.98 | 41.58 | 39.06 | 40.94 | 40.94 | 2.40% | 21,813,330 |
| Sep 12, 2025 | 39.70 | 40.44 | 39.14 | 39.98 | 39.98 | 0.71% | 6,853,306 |
| Sep 11, 2025 | 39.50 | 40.42 | 39.00 | 39.70 | 39.70 | - | 15,748,380 |
| Sep 10, 2025 | 40.40 | 40.56 | 39.44 | 39.70 | 39.70 | -1.29% | 12,076,340 |
| Sep 9, 2025 | 40.48 | 40.76 | 39.68 | 40.22 | 40.22 | -0.89% | 12,765,120 |
| Sep 8, 2025 | 40.60 | 41.30 | 40.02 | 40.58 | 40.58 | -3.38% | 12,341,050 |
| Sep 5, 2025 | 43.58 | 43.60 | 41.90 | 42.00 | 42.00 | -3.54% | 13,391,000 |
| Sep 4, 2025 | 43.40 | 44.22 | 43.12 | 43.54 | 43.54 | 0.55% | 8,046,370 |
| Sep 3, 2025 | 44.00 | 44.10 | 42.60 | 43.30 | 43.30 | -1.59% | 12,544,240 |
| Sep 2, 2025 | 45.44 | 46.28 | 42.00 | 44.00 | 44.00 | -2.22% | 34,083,400 |
| Sep 1, 2025 | 45.00 | 45.20 | 43.54 | 45.00 | 45.00 | 0.72% | 13,234,610 |
| Aug 29, 2025 | 44.62 | 45.34 | 43.64 | 44.68 | 44.68 | 0.18% | 9,103,991 |
| Aug 28, 2025 | 44.16 | 45.90 | 44.14 | 44.60 | 44.60 | 1.13% | 12,582,860 |
| Aug 27, 2025 | 44.20 | 44.60 | 43.68 | 44.10 | 44.10 | 0.23% | 10,840,750 |
| Aug 26, 2025 | 43.68 | 44.32 | 42.80 | 44.00 | 44.00 | 0.73% | 11,807,440 |
| Aug 25, 2025 | 44.00 | 44.26 | 43.40 | 43.68 | 43.68 | 0.51% | 7,741,991 |
| Aug 22, 2025 | 43.02 | 43.88 | 42.74 | 43.46 | 43.46 | 1.12% | 11,633,080 |
| Aug 21, 2025 | 42.18 | 43.16 | 42.10 | 42.98 | 42.98 | 2.48% | 16,549,470 |
| Aug 20, 2025 | 40.90 | 42.36 | 40.54 | 41.94 | 41.94 | 2.79% | 20,310,490 |
| Aug 19, 2025 | 40.38 | 41.10 | 40.18 | 40.80 | 40.80 | 1.04% | 11,767,660 |
| Aug 18, 2025 | 40.66 | 41.08 | 39.98 | 40.38 | 40.38 | -0.15% | 13,053,230 |
| Aug 15, 2025 | 40.04 | 40.62 | 39.84 | 40.44 | 40.44 | 1.15% | 8,874,526 |
| Aug 14, 2025 | 40.88 | 41.00 | 39.44 | 39.98 | 39.98 | -2.11% | 10,516,080 |
| Aug 13, 2025 | 41.04 | 41.18 | 40.68 | 40.84 | 40.84 | -0.39% | 6,524,279 |
| Aug 12, 2025 | 41.24 | 41.44 | 40.90 | 41.00 | 41.00 | -0.44% | 5,866,368 |
| Aug 11, 2025 | 41.30 | 41.58 | 41.10 | 41.18 | 41.18 | -0.10% | 6,431,879 |
| Aug 8, 2025 | 41.60 | 41.88 | 41.06 | 41.22 | 41.22 | -0.77% | 6,144,116 |
| Aug 7, 2025 | 41.60 | 42.10 | 41.54 | 41.54 | 41.54 | 0.10% | 6,720,843 |
| Aug 6, 2025 | 42.28 | 42.38 | 41.50 | 41.50 | 41.50 | -1.61% | 6,464,699 |
| Aug 5, 2025 | 42.10 | 42.22 | 41.82 | 42.18 | 42.18 | 0.57% | 7,033,681 |
| Aug 4, 2025 | 42.22 | 42.48 | 41.76 | 41.94 | 41.94 | -0.05% | 6,740,537 |
| Aug 1, 2025 | 42.30 | 42.58 | 41.82 | 41.96 | 41.96 | -0.80% | 5,202,858 |
| Jul 31, 2025 | 41.20 | 43.10 | 41.12 | 42.30 | 42.30 | 3.12% | 14,319,440 |
| Jul 30, 2025 | 40.62 | 41.46 | 40.44 | 41.02 | 41.02 | 0.49% | 6,474,706 |
| Jul 29, 2025 | 41.04 | 41.22 | 40.70 | 40.82 | 40.82 | -0.73% | 5,285,343 |
| Jul 28, 2025 | 41.56 | 41.84 | 41.02 | 41.12 | 41.12 | -1.06% | 4,563,615 |
| Jul 25, 2025 | 42.16 | 42.26 | 41.50 | 41.56 | 41.56 | -1.38% | 5,936,668 |
| Jul 24, 2025 | 42.22 | 42.70 | 42.08 | 42.14 | 42.14 | -0.09% | 6,433,613 |
| Jul 23, 2025 | 42.72 | 43.30 | 41.96 | 42.18 | 42.18 | -1.22% | 10,377,140 |
| Jul 22, 2025 | 43.20 | 43.30 | 42.70 | 42.70 | 42.70 | -0.93% | 6,853,530 |
| Jul 21, 2025 | 42.80 | 43.36 | 42.68 | 43.10 | 43.10 | 1.17% | 7,101,797 |
| Jul 18, 2025 | 42.20 | 43.16 | 41.70 | 42.60 | 42.60 | 1.00% | 10,341,560 |