IST:MAVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.34	43.42	42.44	42.54	42.54	-1.85%	4,096,837
Apr 27, 2026	44.30	44.40	43.28	43.34	43.34	-1.68%	4,923,345
Apr 24, 2026	43.94	44.22	43.12	44.08	44.08	0.87%	3,890,817
Apr 22, 2026	44.10	44.28	43.52	43.70	43.70	-0.27%	3,734,869
Apr 21, 2026	45.00	45.22	43.76	43.82	43.82	-1.62%	7,955,173
Apr 20, 2026	45.00	45.06	44.40	44.54	44.54	-1.89%	4,910,906
Apr 17, 2026	43.94	45.40	43.24	45.40	45.40	3.37%	9,824,615
Apr 16, 2026	44.18	44.92	43.52	43.92	43.92	0.23%	5,991,245
Apr 15, 2026	43.82	44.26	43.74	43.82	43.82	0.18%	3,459,669
Apr 14, 2026	43.46	44.16	43.10	43.74	43.74	1.30%	5,890,945
Apr 13, 2026	42.90	43.50	42.24	43.18	43.18	-0.74%	7,370,224
Apr 10, 2026	42.84	43.64	42.68	43.50	43.50	1.73%	12,260,960
Apr 9, 2026	42.50	42.96	42.04	42.76	42.76	-	6,960,214
Apr 8, 2026	42.20	43.08	42.18	42.76	42.76	4.24%	11,431,680
Apr 7, 2026	42.00	42.14	40.96	41.02	41.02	-2.61%	6,604,141
Apr 6, 2026	41.48	42.22	41.42	42.12	42.12	1.59%	4,291,444
Apr 3, 2026	42.00	42.20	41.38	41.46	41.46	-1.33%	4,043,142
Apr 2, 2026	42.40	42.40	41.72	42.02	42.02	-1.82%	5,296,860
Apr 1, 2026	42.80	43.00	42.14	42.80	42.80	1.66%	4,542,977
Mar 31, 2026	41.10	42.50	41.10	42.10	42.10	2.68%	6,620,691
Mar 30, 2026	42.14	42.22	41.00	41.00	41.00	-2.71%	5,517,682
Mar 27, 2026	43.00	43.22	42.04	42.14	42.14	-1.27%	3,402,223
Mar 26, 2026	42.50	43.98	42.22	42.68	42.68	0.28%	4,223,831
Mar 25, 2026	43.00	43.30	42.46	42.56	42.56	0.24%	6,553,164
Mar 24, 2026	44.00	44.00	42.38	42.46	42.46	-3.50%	4,425,777
Mar 23, 2026	43.70	44.12	41.52	44.00	44.00	-0.27%	8,681,838
Mar 19, 2026	44.00	44.54	43.44	44.12	44.12	-0.63%	2,631,110
Mar 18, 2026	42.92	45.98	42.90	44.40	44.40	3.54%	16,209,030
Mar 17, 2026	41.28	42.92	41.10	42.88	42.88	4.13%	6,895,616
Mar 16, 2026	41.64	41.98	41.04	41.18	41.18	-0.72%	3,548,617
Mar 13, 2026	41.32	41.84	41.02	41.48	41.48	0.29%	4,773,453
Mar 12, 2026	41.06	41.92	40.96	41.36	41.36	0.53%	4,500,602
Mar 11, 2026	42.32	42.52	40.84	41.14	41.14	-2.79%	8,494,164
Mar 10, 2026	41.44	42.50	41.12	42.32	42.32	4.44%	6,454,801
Mar 9, 2026	40.06	41.08	38.56	40.52	40.52	-1.79%	8,373,701
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%	13,614,970
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