Mavi Giyim Sanayi ve Ticaret A.S. (IST:MAVI)
Turkey
· Delayed Price · Currency is TRY 41.26
-0.70 (-1.67%)
At close: Mar 6, 2026
IST:MAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.64 | 42.64 | 40.84 | 41.26 | 41.26 | -1.67% | 4,712,617 |
| Mar 5, 2026 | 42.42 | 43.00 | 41.62 | 41.96 | 41.96 | -0.85% | 6,675,904 |
| Mar 4, 2026 | 43.14 | 43.52 | 41.74 | 42.32 | 42.32 | -1.95% | 7,286,984 |
| Mar 3, 2026 | 43.50 | 44.06 | 42.76 | 43.16 | 43.16 | -1.24% | 4,628,207 |
| Mar 2, 2026 | 41.06 | 44.44 | 41.06 | 43.70 | 43.70 | -3.74% | 7,899,640 |
| Feb 27, 2026 | 46.32 | 46.62 | 45.06 | 45.40 | 45.40 | -1.94% | 6,678,984 |
| Feb 26, 2026 | 46.46 | 46.74 | 45.46 | 46.30 | 46.30 | -0.34% | 6,331,886 |
| Feb 25, 2026 | 45.60 | 46.70 | 45.28 | 46.46 | 46.46 | 1.93% | 9,555,567 |
| Feb 24, 2026 | 48.04 | 48.26 | 45.50 | 45.58 | 45.58 | -3.96% | 13,314,500 |
| Feb 23, 2026 | 46.50 | 47.78 | 46.50 | 47.46 | 47.46 | 2.24% | 6,391,031 |
| Feb 20, 2026 | 45.60 | 46.48 | 44.82 | 46.42 | 46.42 | 1.80% | 9,547,464 |
| Feb 19, 2026 | 48.10 | 48.28 | 45.30 | 45.60 | 45.60 | -5.12% | 11,013,140 |
| Feb 18, 2026 | 49.12 | 49.82 | 47.88 | 48.06 | 48.06 | -2.08% | 7,922,857 |
| Feb 17, 2026 | 50.75 | 50.75 | 49.08 | 49.08 | 49.08 | -1.84% | 5,257,568 |
| Feb 16, 2026 | 50.15 | 50.65 | 49.60 | 50.00 | 50.00 | 0.93% | 6,206,188 |
| Feb 13, 2026 | 50.05 | 50.05 | 49.18 | 49.54 | 49.54 | -1.02% | 6,531,490 |
| Feb 12, 2026 | 49.74 | 50.20 | 49.06 | 50.05 | 50.05 | 0.70% | 8,393,457 |
| Feb 11, 2026 | 48.42 | 49.72 | 47.80 | 49.70 | 49.70 | 2.56% | 10,648,130 |
| Feb 10, 2026 | 48.36 | 48.62 | 47.90 | 48.46 | 48.46 | 0.29% | 6,885,998 |
| Feb 9, 2026 | 46.60 | 48.60 | 46.60 | 48.32 | 48.32 | 3.69% | 9,003,112 |
| Feb 6, 2026 | 47.10 | 47.26 | 46.00 | 46.60 | 46.60 | -1.40% | 4,661,674 |
| Feb 5, 2026 | 47.96 | 48.64 | 47.26 | 47.26 | 47.26 | -1.62% | 6,888,358 |
| Feb 4, 2026 | 48.34 | 48.54 | 47.60 | 48.04 | 48.04 | -0.33% | 8,345,904 |
| Feb 3, 2026 | 47.24 | 48.26 | 47.14 | 48.20 | 48.20 | 2.64% | 8,920,708 |
| Feb 2, 2026 | 47.40 | 48.00 | 46.54 | 46.96 | 46.96 | -2.85% | 6,841,007 |
| Jan 30, 2026 | 47.90 | 48.60 | 47.34 | 48.34 | 48.34 | 1.05% | 8,020,933 |
| Jan 29, 2026 | 47.56 | 48.66 | 47.46 | 47.84 | 47.84 | 0.63% | 9,202,576 |
| Jan 28, 2026 | 47.38 | 48.16 | 47.08 | 47.54 | 47.54 | 0.38% | 7,620,688 |
| Jan 27, 2026 | 47.84 | 48.40 | 47.30 | 47.36 | 47.36 | -1.00% | 7,582,848 |
| Jan 26, 2026 | 46.46 | 47.84 | 46.16 | 47.84 | 47.84 | 2.97% | 8,641,350 |
| Jan 23, 2026 | 46.34 | 46.76 | 45.96 | 46.46 | 46.46 | 0.35% | 9,189,958 |
| Jan 22, 2026 | 45.86 | 46.30 | 45.40 | 46.30 | 46.30 | 1.94% | 8,723,941 |
| Jan 21, 2026 | 45.96 | 45.96 | 44.84 | 45.42 | 45.42 | -1.48% | 6,784,274 |
| Jan 20, 2026 | 45.36 | 46.20 | 44.78 | 46.10 | 46.10 | 1.50% | 13,205,050 |
| Jan 19, 2026 | 46.70 | 46.90 | 45.16 | 45.42 | 45.42 | -2.15% | 11,331,850 |
| Jan 16, 2026 | 46.00 | 46.44 | 45.24 | 46.42 | 46.42 | 0.91% | 9,953,405 |
| Jan 15, 2026 | 46.26 | 46.26 | 45.06 | 46.00 | 46.00 | -0.56% | 7,594,506 |
| Jan 14, 2026 | 45.70 | 46.50 | 45.70 | 46.26 | 46.26 | 1.27% | 10,508,030 |
| Jan 13, 2026 | 44.98 | 46.04 | 44.46 | 45.68 | 45.68 | 1.51% | 9,356,776 |
| Jan 12, 2026 | 44.40 | 45.18 | 44.06 | 45.00 | 45.00 | 1.81% | 9,013,263 |
| Jan 9, 2026 | 43.98 | 44.38 | 43.54 | 44.20 | 44.20 | 0.73% | 10,501,330 |
| Jan 8, 2026 | 43.44 | 43.92 | 42.72 | 43.88 | 43.88 | 1.01% | 9,186,091 |
| Jan 7, 2026 | 43.50 | 44.18 | 42.92 | 43.44 | 43.44 | - | 14,650,580 |
| Jan 6, 2026 | 42.04 | 43.56 | 41.82 | 43.44 | 43.44 | 3.72% | 15,373,240 |
| Jan 5, 2026 | 42.72 | 42.78 | 41.20 | 41.88 | 41.88 | -1.97% | 12,910,330 |
| Jan 2, 2026 | 43.52 | 43.52 | 42.24 | 42.72 | 42.72 | -1.84% | 11,055,240 |
| Dec 31, 2025 | 43.14 | 44.08 | 42.18 | 43.52 | 43.52 | 0.79% | 13,614,971 |
| Dec 30, 2025 | 42.20 | 43.18 | 41.82 | 43.18 | 43.18 | 1.70% | 6,868,686 |
| Dec 29, 2025 | 42.54 | 42.74 | 42.12 | 42.46 | 42.46 | -0.23% | 6,000,974 |
| Dec 26, 2025 | 43.00 | 44.20 | 42.28 | 42.56 | 42.56 | -1.02% | 14,105,760 |
| Dec 25, 2025 | 42.22 | 43.90 | 42.02 | 43.00 | 43.00 | 1.85% | 8,677,985 |
| Dec 24, 2025 | 40.94 | 43.02 | 39.96 | 42.22 | 42.22 | 3.13% | 17,914,500 |
| Dec 23, 2025 | 41.88 | 41.88 | 40.70 | 40.94 | 40.94 | -1.54% | 5,918,030 |
| Dec 22, 2025 | 40.90 | 42.02 | 40.62 | 41.58 | 41.58 | 1.17% | 9,304,249 |
| Dec 19, 2025 | 41.56 | 41.74 | 40.28 | 41.10 | 41.10 | -1.11% | 12,216,510 |
| Dec 18, 2025 | 41.18 | 41.60 | 40.80 | 41.56 | 41.56 | 1.17% | 8,874,902 |
| Dec 17, 2025 | 40.54 | 41.34 | 40.44 | 41.08 | 41.08 | 0.83% | 8,714,030 |
| Dec 16, 2025 | 40.32 | 40.78 | 40.00 | 40.74 | 40.74 | 1.39% | 9,701,691 |
| Dec 15, 2025 | 39.20 | 40.40 | 39.12 | 40.18 | 40.18 | 2.71% | 12,498,180 |
| Dec 12, 2025 | 38.48 | 39.80 | 38.48 | 39.12 | 39.12 | 1.66% | 14,385,010 |
| Dec 11, 2025 | 37.70 | 39.80 | 37.70 | 38.48 | 38.48 | 3.78% | 33,213,240 |
| Dec 10, 2025 | 37.10 | 37.76 | 36.88 | 37.08 | 37.08 | 0.27% | 9,781,939 |
| Dec 9, 2025 | 37.18 | 37.56 | 36.84 | 36.98 | 36.98 | -0.48% | 10,085,940 |
| Dec 8, 2025 | 36.80 | 37.34 | 36.80 | 37.16 | 37.16 | 1.20% | 5,467,578 |
| 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 |