Mavi Giyim Sanayi ve Ticaret A.S. (MAVI.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 99.20 | 99.85 | 95.35 | 96.00 | 96.00 | 6,850,873 |
| 20 May 2024 | 98.65 | 100.20 | 96.40 | 99.10 | 99.10 | 4,635,052 |
| 17 May 2024 | 96.00 | 99.80 | 95.60 | 98.75 | 98.75 | 3,690,167 |
| 16 May 2024 | 95.55 | 96.10 | 93.50 | 96.00 | 96.00 | 3,685,544 |
| 15 May 2024 | 93.50 | 95.60 | 92.95 | 95.60 | 95.60 | 1,872,503 |
| 14 May 2024 | 95.50 | 96.00 | 92.30 | 93.50 | 93.50 | 3,315,690 |
| 13 May 2024 | 97.80 | 99.30 | 94.80 | 95.50 | 95.50 | 3,300,340 |
| 10 May 2024 | 97.35 | 98.50 | 94.90 | 97.60 | 97.60 | 3,360,547 |
| 09 May 2024 | 96.55 | 97.65 | 94.55 | 97.35 | 97.35 | 2,119,165 |
| 08 May 2024 | 98.00 | 99.60 | 96.25 | 96.55 | 96.55 | 2,782,083 |
| 07 May 2024 | 95.00 | 98.00 | 92.85 | 98.00 | 98.00 | 3,624,632 |
| 06 May 2024 | 95.50 | 97.95 | 92.65 | 95.00 | 95.00 | 6,090,264 |
| 06 May 2024 | 2.126953 Dividend | |||||
| 03 May 2024 | 95.50 | 97.00 | 94.35 | 96.50 | 94.37 | 3,387,709 |
| 02 May 2024 | 92.70 | 95.70 | 92.00 | 95.50 | 93.40 | 4,043,885 |
| 30 Apr 2024 | 92.55 | 94.10 | 90.65 | 92.50 | 90.46 | 3,834,381 |
| 29 Apr 2024 | 88.75 | 93.50 | 88.05 | 92.55 | 90.51 | 3,667,587 |
| 26 Apr 2024 | 90.85 | 91.05 | 87.80 | 88.70 | 86.74 | 3,455,193 |
| 25 Apr 2024 | 86.55 | 88.40 | 85.50 | 88.35 | 86.40 | 3,116,312 |
| 24 Apr 2024 | 81.05 | 88.40 | 81.05 | 86.65 | 84.74 | 5,833,714 |
| 22 Apr 2024 | 80.50 | 83.10 | 80.30 | 81.05 | 79.26 | 3,725,096 |
| 19 Apr 2024 | 78.75 | 80.85 | 77.85 | 80.50 | 78.73 | 3,906,162 |
| 18 Apr 2024 | 82.55 | 82.80 | 79.00 | 79.85 | 78.09 | 6,143,646 |
| 17 Apr 2024 | 81.20 | 83.90 | 81.20 | 82.55 | 80.73 | 4,550,256 |
| 16 Apr 2024 | 83.20 | 84.65 | 79.40 | 81.05 | 79.26 | 4,529,917 |
| 15 Apr 2024 | 81.85 | 85.00 | 79.30 | 83.25 | 81.42 | 3,922,289 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 81.10 | 84.00 | 81.10 | 83.60 | 81.76 | 2,974,724 |
| 05 Apr 2024 | 79.65 | 81.90 | 78.35 | 81.00 | 79.21 | 4,912,616 |
| 04 Apr 2024 | 72.75 | 79.70 | 72.60 | 79.70 | 77.94 | 5,212,221 |
| 03 Apr 2024 | 73.85 | 74.95 | 72.20 | 72.75 | 71.15 | 2,794,287 |
| 02 Apr 2024 | 72.45 | 74.65 | 72.15 | 73.85 | 72.22 | 4,340,026 |
| 01 Apr 2024 | 74.00 | 76.50 | 70.80 | 72.45 | 70.85 | 3,591,565 |
| 29 Mar 2024 | 70.80 | 74.40 | 70.80 | 74.00 | 72.37 | 2,820,929 |
| 28 Mar 2024 | 71.00 | 72.30 | 70.50 | 70.50 | 68.95 | 2,815,945 |
| 27 Mar 2024 | 72.70 | 73.80 | 70.50 | 70.70 | 69.14 | 3,486,885 |
| 26 Mar 2024 | 78.05 | 78.40 | 71.95 | 72.70 | 71.10 | 5,358,901 |
| 25 Mar 2024 | 78.70 | 79.30 | 77.20 | 78.05 | 76.33 | 3,057,272 |
| 22 Mar 2024 | 80.95 | 84.30 | 77.65 | 78.65 | 76.92 | 6,539,830 |
| 21 Mar 2024 | 75.45 | 81.95 | 74.80 | 80.45 | 78.68 | 13,367,830 |
| 20 Mar 2024 | 76.00 | 76.45 | 73.65 | 74.50 | 72.86 | 5,560,284 |
| 19 Mar 2024 | 76.75 | 77.40 | 71.85 | 74.95 | 73.30 | 5,475,485 |
| 19 Mar 2024 | 200:100 Stock split | |||||
| 18 Mar 2024 | 76.55 | 77.35 | 73.50 | 75.80 | 74.13 | 6,285,068 |
| 15 Mar 2024 | 70.60 | 77.70 | 69.50 | 76.00 | 74.32 | 17,821,614 |
| 14 Mar 2024 | 71.15 | 71.85 | 68.80 | 70.65 | 69.09 | 2,864,684 |
| 13 Mar 2024 | 73.30 | 73.50 | 71.05 | 71.05 | 69.48 | 2,474,206 |
| 12 Mar 2024 | 75.25 | 75.25 | 72.50 | 72.95 | 71.34 | 4,677,340 |
| 11 Mar 2024 | 73.80 | 75.70 | 72.95 | 75.25 | 73.59 | 4,045,532 |
| 08 Mar 2024 | 72.90 | 73.70 | 71.90 | 72.65 | 71.05 | 2,557,104 |
| 07 Mar 2024 | 71.70 | 72.35 | 71.20 | 72.35 | 70.76 | 2,462,332 |
| 06 Mar 2024 | 69.75 | 72.45 | 68.50 | 71.70 | 70.12 | 3,462,816 |
| 05 Mar 2024 | 70.50 | 70.75 | 69.15 | 69.50 | 67.97 | 1,877,752 |
| 04 Mar 2024 | 72.75 | 73.00 | 69.75 | 70.50 | 68.95 | 2,953,200 |
| 01 Mar 2024 | 70.90 | 72.35 | 70.35 | 71.55 | 69.97 | 2,803,702 |
| 29 Feb 2024 | 68.50 | 71.75 | 68.30 | 70.95 | 69.39 | 3,016,930 |
| 28 Feb 2024 | 69.45 | 69.65 | 68.30 | 68.50 | 66.99 | 1,548,932 |
| 27 Feb 2024 | 71.75 | 72.00 | 68.80 | 69.45 | 67.92 | 2,418,516 |
| 26 Feb 2024 | 69.85 | 72.60 | 69.55 | 71.60 | 70.02 | 3,714,872 |
| 23 Feb 2024 | 69.25 | 70.45 | 68.95 | 69.80 | 68.26 | 2,795,316 |
| 22 Feb 2024 | 69.75 | 70.30 | 68.90 | 69.20 | 67.67 | 3,018,450 |
| 21 Feb 2024 | 71.40 | 71.40 | 68.95 | 69.55 | 68.02 | 4,293,814 |
| 20 Feb 2024 | 71.75 | 72.20 | 70.65 | 71.00 | 69.44 | 3,566,476 |
| 19 Feb 2024 | 71.65 | 73.20 | 71.00 | 71.75 | 70.17 | 4,782,192 |
| 16 Feb 2024 | 73.10 | 73.35 | 71.40 | 71.55 | 69.97 | 3,919,092 |
| 15 Feb 2024 | 72.65 | 73.65 | 71.90 | 73.00 | 71.39 | 3,956,712 |
| 14 Feb 2024 | 72.15 | 72.45 | 69.95 | 72.45 | 70.85 | 3,063,352 |
| 13 Feb 2024 | 75.30 | 75.45 | 71.55 | 72.15 | 70.56 | 3,597,392 |
| 12 Feb 2024 | 74.25 | 75.65 | 73.25 | 75.30 | 73.64 | 3,728,828 |
| 09 Feb 2024 | 73.35 | 74.70 | 72.65 | 73.25 | 71.64 | 3,185,032 |
| 08 Feb 2024 | 72.25 | 73.50 | 71.60 | 73.35 | 71.73 | 3,459,790 |
| 07 Feb 2024 | 74.05 | 74.45 | 72.05 | 72.25 | 70.66 | 2,717,146 |
| 06 Feb 2024 | 73.10 | 74.60 | 72.20 | 74.00 | 72.37 | 3,086,822 |
| 05 Feb 2024 | 71.95 | 73.60 | 71.40 | 73.05 | 71.44 | 2,849,798 |
| 02 Feb 2024 | 73.25 | 73.45 | 70.85 | 72.00 | 70.41 | 5,116,068 |
| 01 Feb 2024 | 71.35 | 73.00 | 71.35 | 72.55 | 70.95 | 3,256,848 |
| 31 Jan 2024 | 71.00 | 72.35 | 70.45 | 71.30 | 69.73 | 3,007,528 |
| 30 Jan 2024 | 70.00 | 72.75 | 68.75 | 71.00 | 69.44 | 6,486,746 |
| 29 Jan 2024 | 68.35 | 70.35 | 67.95 | 69.60 | 68.07 | 3,732,926 |
| 26 Jan 2024 | 67.50 | 68.65 | 67.10 | 68.30 | 66.79 | 3,043,244 |
| 25 Jan 2024 | 67.50 | 67.90 | 66.40 | 67.45 | 65.96 | 4,210,104 |
| 24 Jan 2024 | 63.50 | 67.50 | 63.50 | 67.50 | 66.01 | 6,199,316 |
| 23 Jan 2024 | 63.15 | 64.30 | 62.80 | 63.30 | 61.90 | 3,191,704 |
| 22 Jan 2024 | 62.75 | 64.00 | 62.05 | 62.50 | 61.12 | 3,186,996 |
| 19 Jan 2024 | 64.45 | 64.90 | 62.40 | 62.95 | 61.56 | 3,384,948 |
| 18 Jan 2024 | 65.55 | 65.70 | 63.40 | 64.40 | 62.98 | 4,043,218 |
| 17 Jan 2024 | 63.30 | 65.65 | 63.00 | 65.00 | 63.57 | 5,238,604 |
| 16 Jan 2024 | 63.25 | 64.40 | 62.80 | 63.50 | 62.10 | 5,091,272 |
| 15 Jan 2024 | 64.15 | 65.35 | 62.20 | 62.30 | 60.93 | 3,048,438 |
| 12 Jan 2024 | 62.90 | 65.00 | 61.50 | 63.55 | 62.15 | 8,338,424 |
| 11 Jan 2024 | 59.80 | 64.20 | 59.75 | 63.05 | 61.66 | 13,243,648 |
| 10 Jan 2024 | 56.90 | 60.00 | 56.70 | 58.95 | 57.65 | 6,335,246 |
| 09 Jan 2024 | 56.35 | 57.25 | 55.95 | 57.20 | 55.94 | 4,214,502 |
| 08 Jan 2024 | 56.50 | 57.85 | 56.00 | 56.05 | 54.81 | 2,978,424 |
| 05 Jan 2024 | 57.20 | 58.00 | 56.30 | 56.40 | 55.16 | 2,392,672 |
| 04 Jan 2024 | 56.90 | 57.85 | 56.20 | 56.80 | 55.55 | 2,716,912 |
| 03 Jan 2024 | 58.95 | 59.15 | 56.55 | 56.90 | 55.65 | 3,516,892 |
| 02 Jan 2024 | 58.25 | 59.80 | 57.45 | 59.05 | 57.75 | 4,527,150 |
| 29 Dec 2023 | 56.00 | 58.25 | 55.60 | 58.25 | 56.97 | 6,052,490 |
| 28 Dec 2023 | 54.15 | 56.00 | 53.65 | 56.00 | 54.77 | 3,642,416 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.