MAVI.ISMAVI.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $46.00 | $46.02 | $45.24 | $45.78 | 3.83M |
| 1/15/2026 | $46.26 | $46.26 | $45.06 | $46.00 | 7.59M |
| 1/14/2026 | $45.70 | $46.50 | $45.70 | $46.26 | 10.51M |
| 1/13/2026 | $44.98 | $46.04 | $44.46 | $45.68 | 9.36M |
| 1/12/2026 | $44.40 | $45.18 | $44.06 | $45.00 | 9.01M |
| 1/9/2026 | $43.98 | $44.38 | $43.54 | $44.20 | 10.50M |
| 1/8/2026 | $43.44 | $43.92 | $42.72 | $43.88 | 9.19M |
| 1/7/2026 | $43.50 | $44.18 | $42.92 | $43.44 | 14.65M |
| 1/6/2026 | $42.04 | $43.56 | $41.82 | $43.44 | 15.37M |
| 1/5/2026 | $42.72 | $42.78 | $41.20 | $41.88 | 12.91M |
| 1/2/2026 | $43.52 | $43.52 | $42.24 | $42.72 | 11.06M |
| 12/31/2025 | $43.14 | $44.08 | $42.18 | $43.52 | 13.61M |
| 12/30/2025 | $42.20 | $43.18 | $41.82 | $43.18 | 6.87M |
| 12/29/2025 | $42.54 | $42.74 | $42.12 | $42.46 | 6.00M |
| 12/26/2025 | $43.00 | $44.20 | $42.28 | $42.56 | 14.11M |
| 12/25/2025 | $42.22 | $43.90 | $42.02 | $43.00 | 8.68M |
| 12/24/2025 | $40.94 | $43.02 | $39.96 | $42.22 | 17.91M |
| 12/23/2025 | $41.88 | $41.88 | $40.70 | $40.94 | 5.92M |
| 12/22/2025 | $40.90 | $42.02 | $40.62 | $41.58 | 9.30M |
| 12/19/2025 | $41.56 | $41.74 | $40.28 | $41.10 | 12.22M |
| 12/18/2025 | $41.18 | $41.60 | $40.80 | $41.56 | 8.87M |
| 12/17/2025 | $40.54 | $41.34 | $40.44 | $41.08 | 8.71M |
| 12/16/2025 | $40.32 | $40.78 | $40.00 | $40.74 | 9.70M |
| 12/15/2025 | $39.20 | $40.40 | $39.12 | $40.18 | 12.50M |
| 12/12/2025 | $38.48 | $39.80 | $38.48 | $39.12 | 14.39M |
| 12/11/2025 | $37.70 | $39.80 | $37.70 | $38.48 | 33.21M |
| 12/10/2025 | $37.10 | $37.76 | $36.88 | $37.08 | 9.78M |
| 12/9/2025 | $37.18 | $37.56 | $36.84 | $36.98 | 10.09M |
| 12/8/2025 | $36.80 | $37.34 | $36.80 | $37.16 | 5.47M |
| 12/5/2025 | $37.16 | $37.30 | $36.70 | $36.72 | 6.09M |
| 12/4/2025 | $37.72 | $38.00 | $37.16 | $37.16 | 5.32M |
| 12/3/2025 | $38.64 | $39.00 | $37.66 | $37.68 | 8.04M |
| 12/2/2025 | $38.58 | $38.82 | $38.24 | $38.58 | 4.48M |
| 12/1/2025 | $37.60 | $38.66 | $37.46 | $38.66 | 4.71M |
| 11/28/2025 | $38.24 | $38.24 | $37.50 | $37.72 | 5.15M |
| 11/27/2025 | $38.18 | $38.68 | $38.02 | $38.20 | 4.83M |
| 11/26/2025 | $38.02 | $38.60 | $38.02 | $38.18 | 4.13M |
| 11/25/2025 | $38.60 | $38.80 | $38.08 | $38.08 | 8.47M |
| 11/24/2025 | $38.52 | $38.80 | $38.08 | $38.68 | 6.43M |
| 11/21/2025 | $38.80 | $38.82 | $38.20 | $38.54 | 4.74M |
| 11/20/2025 | $38.94 | $39.62 | $38.66 | $39.00 | 6.13M |
| 11/19/2025 | $38.70 | $39.42 | $38.52 | $38.90 | 6.94M |
| 11/18/2025 | $38.90 | $39.60 | $38.60 | $38.80 | 6.49M |
| 11/17/2025 | $38.10 | $39.46 | $38.10 | $39.12 | 5.84M |
| 11/14/2025 | $38.34 | $38.92 | $37.80 | $38.10 | 4.55M |
| 11/13/2025 | $38.80 | $39.38 | $38.52 | $38.56 | 4.12M |
| 11/12/2025 | $39.12 | $39.44 | $38.70 | $39.00 | 4.73M |
| 11/11/2025 | $39.80 | $40.30 | $38.02 | $39.04 | 8.44M |
| 11/10/2025 | $39.98 | $40.48 | $39.64 | $39.84 | 7.24M |
| 11/7/2025 | $40.40 | $40.40 | $39.56 | $39.90 | 4.73M |
| 11/6/2025 | $40.56 | $40.68 | $40.06 | $40.38 | 5.12M |
| 11/5/2025 | $40.58 | $40.88 | $40.00 | $40.56 | 5.16M |
| 11/4/2025 | $40.94 | $41.10 | $40.00 | $40.68 | 5.46M |
| 11/3/2025 | $40.36 | $41.54 | $38.36 | $40.94 | 9.10M |
| 10/31/2025 | $39.68 | $40.30 | $39.50 | $40.30 | 6.56M |
| 10/30/2025 | $39.24 | $40.10 | $39.16 | $39.62 | 5.98M |
| 10/28/2025 | $39.74 | $39.74 | $39.04 | $39.04 | 2.47M |
| 10/27/2025 | $39.90 | $40.62 | $39.58 | $39.74 | 9.33M |
| 10/24/2025 | $38.68 | $40.24 | $38.54 | $39.90 | 15.14M |
| 10/23/2025 | $38.92 | $39.18 | $38.50 | $38.50 | 7.24M |
| 10/22/2025 | $39.32 | $39.68 | $38.60 | $38.86 | 8.76M |
| 10/21/2025 | $39.20 | $39.76 | $38.70 | $39.22 | 8.85M |
| 10/20/2025 | $39.16 | $39.40 | $38.50 | $39.20 | 10.80M |