Mavi Giyim Sanayi ve Ticaret A.S. MAVI
BIST · Türkiye · Consumer Non-Durables
₺37.12+0.18 (+0.49%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺37.16 | +0.60% | ₺37.06 | ₺37.94 | ₺36.72 | 2.95M |
| 2026-09-30 | ₺36.94 | -1.49% | ₺37.50 | ₺38.26 | ₺36.94 | 6.40M |
| 2026-09-29 | ₺37.50 | +0.48% | ₺37.32 | ₺39.00 | ₺37.02 | 5.38M |
| 2026-09-28 | ₺37.32 | -1.89% | ₺37.96 | ₺37.96 | ₺37.04 | 6.04M |
| 2026-09-25 | ₺38.04 | +1.39% | ₺37.52 | ₺38.06 | ₺36.98 | 6.19M |
| 2026-09-24 | ₺37.52 | -3.25% | ₺38.78 | ₺39.50 | ₺37.52 | 5.84M |
| 2026-09-23 | ₺38.78 | +0.73% | ₺38.50 | ₺39.18 | ₺38.14 | 6.94M |
| 2026-09-22 | ₺38.50 | +2.94% | ₺37.40 | ₺38.92 | ₺37.10 | 12.74M |
| 2026-09-21 | ₺37.40 | +6.92% | ₺35.62 | ₺37.78 | ₺35.14 | 18.22M |
| 2026-09-18 | ₺34.98 | -7.26% | ₺37.74 | ₺38.70 | ₺34.98 | 24.04M |
| 2026-09-17 | ₺37.72 | +9.97% | ₺34.94 | ₺37.72 | ₺34.70 | 21.32M |
| 2026-09-16 | ₺34.30 | -4.56% | ₺35.94 | ₺36.08 | ₺33.30 | 9.54M |
| 2026-09-15 | ₺35.94 | -4.21% | ₺37.64 | ₺37.88 | ₺35.94 | 6.06M |
| 2026-09-14 | ₺37.52 | +0.05% | ₺37.34 | ₺37.70 | ₺36.56 | 5.16M |
| 2026-09-11 | ₺37.50 | +1.90% | ₺36.78 | ₺37.82 | ₺36.48 | 5.72M |
| 2026-09-10 | ₺36.80 | +0.27% | ₺36.94 | ₺37.40 | ₺35.52 | 5.05M |
| 2026-09-09 | ₺36.70 | +0.22% | ₺36.66 | ₺37.40 | ₺36.34 | 7.40M |
| 2026-09-08 | ₺36.62 | +0.77% | ₺36.34 | ₺36.62 | ₺36.18 | 4.86M |
| 2026-09-07 | ₺36.34 | +0.33% | ₺36.22 | ₺36.48 | ₺35.96 | 3.80M |
| 2026-09-04 | ₺36.22 | +0.33% | ₺36.12 | ₺36.62 | ₺35.90 | 4.10M |
| 2026-09-03 | ₺36.10 | -2.06% | ₺37.00 | ₺37.00 | ₺35.76 | 3.58M |
| 2026-09-02 | ₺36.86 | -0.59% | ₺37.10 | ₺37.26 | ₺36.54 | 3.23M |
| 2026-09-01 | ₺37.08 | +0.54% | ₺36.92 | ₺37.56 | ₺36.92 | 3.14M |
| 2026-08-31 | ₺36.88 | -3.61% | ₺38.26 | ₺38.32 | ₺36.88 | 4.35M |
| 2026-08-28 | ₺38.26 | +0.68% | ₺38.34 | ₺38.52 | ₺38.10 | 3.55M |
| 2026-08-27 | ₺38.00 | -1.09% | ₺38.42 | ₺38.78 | ₺38.00 | 5.10M |
| 2026-08-26 | ₺38.42 | -0.52% | ₺38.68 | ₺39.02 | ₺38.24 | 5.48M |
| 2026-08-25 | ₺38.62 | +1.10% | ₺38.20 | ₺38.70 | ₺37.86 | 4.85M |
| 2026-08-24 | ₺38.20 | +0.26% | ₺38.38 | ₺38.68 | ₺38.16 | 2.94M |
| 2026-08-21 | ₺38.10 | +1.28% | ₺37.76 | ₺38.28 | ₺37.70 | 3.75M |
| 2026-08-20 | ₺37.62 | -1.31% | ₺38.30 | ₺38.54 | ₺37.50 | 3.74M |
| 2026-08-19 | ₺38.12 | +1.22% | ₺37.76 | ₺38.52 | ₺37.50 | 5.50M |
| 2026-08-18 | ₺37.66 | -1.26% | ₺38.14 | ₺38.24 | ₺37.48 | 3.92M |
| 2026-08-17 | ₺38.14 | -0.21% | ₺38.32 | ₺38.58 | ₺37.92 | 2.57M |
| 2026-08-14 | ₺38.22 | -1.39% | ₺38.86 | ₺38.98 | ₺38.22 | 4.04M |
| 2026-08-13 | ₺38.76 | -0.62% | ₺38.80 | ₺39.26 | ₺38.60 | 3.10M |
| 2026-08-12 | ₺39.00 | +0.15% | ₺38.94 | ₺39.36 | ₺38.46 | 3.57M |
| 2026-08-11 | ₺38.94 | -0.41% | ₺38.74 | ₺39.26 | ₺38.68 | 2.16M |
| 2026-08-10 | ₺39.10 | -0.10% | ₺39.12 | ₺39.66 | ₺38.88 | 2.50M |
| 2026-08-07 | ₺39.14 | +0.51% | ₺38.54 | ₺39.20 | ₺38.54 | 2.17M |
| 2026-08-06 | ₺38.94 | +1.14% | ₺38.50 | ₺38.98 | ₺38.34 | 3.75M |
| 2026-08-05 | ₺38.50 | -2.43% | ₺39.50 | ₺39.58 | ₺38.40 | 5.91M |
| 2026-08-04 | ₺39.46 | +2.76% | ₺38.44 | ₺39.46 | ₺38.38 | 3.90M |
| 2026-08-03 | ₺38.40 | -1.84% | ₺39.12 | ₺39.40 | ₺38.34 | 4.43M |
| 2026-07-31 | ₺39.12 | -0.05% | ₺39.06 | ₺39.54 | ₺38.54 | 3.09M |
| 2026-07-30 | ₺39.14 | +1.72% | ₺38.24 | ₺39.14 | ₺38.20 | 3.90M |
| 2026-07-29 | ₺38.48 | -1.74% | ₺39.02 | ₺39.34 | ₺38.42 | 2.61M |
| 2026-07-28 | ₺39.16 | -0.10% | ₺39.20 | ₺39.44 | ₺38.82 | 4.20M |
| 2026-07-27 | ₺39.20 | +1.87% | ₺38.70 | ₺39.48 | ₺38.68 | 5.26M |
| 2026-07-24 | ₺38.48 | -3.70% | ₺39.68 | ₺39.90 | ₺38.46 | 3.13M |
| 2026-07-23 | ₺39.96 | -3.52% | ₺41.42 | ₺41.58 | ₺39.54 | 5.16M |
| 2026-07-22 | ₺41.42 | +0.98% | ₺41.20 | ₺41.50 | ₺40.88 | 2.40M |
| 2026-07-21 | ₺41.02 | +0.49% | ₺40.70 | ₺41.02 | ₺40.10 | 2.17M |
| 2026-07-20 | ₺40.82 | -0.49% | ₺41.02 | ₺41.02 | ₺40.54 | 1.60M |
| 2026-07-17 | ₺41.02 | +0.05% | ₺41.18 | ₺41.26 | ₺40.70 | 2.35M |
| 2026-07-16 | ₺41.00 | +2.55% | ₺40.00 | ₺41.30 | ₺39.76 | 4.92M |
| 2026-07-14 | ₺39.98 | +0.81% | ₺39.66 | ₺40.00 | ₺39.26 | 2.48M |
| 2026-07-13 | ₺39.66 | +0.10% | ₺39.56 | ₺39.76 | ₺38.94 | 3.16M |
| 2026-07-10 | ₺39.62 | +3.83% | ₺38.00 | ₺39.76 | ₺38.00 | 5.25M |
| 2026-07-09 | ₺38.16 | +0.85% | ₺37.90 | ₺38.28 | ₺37.44 | 3.41M |
| 2026-07-08 | ₺37.84 | -5.16% | ₺39.40 | ₺39.50 | ₺37.84 | 6.87M |
| 2026-07-07 | ₺39.90 | +1.63% | ₺39.28 | ₺40.10 | ₺39.04 | 3.35M |
| 2026-07-06 | ₺39.26 | +0.67% | ₺39.20 | ₺39.58 | ₺38.96 | 2.75M |
| 2026-07-03 | ₺39.00 | -0.05% | ₺39.18 | ₺39.34 | ₺38.54 | 2.94M |
| 2026-07-02 | ₺39.02 | +1.51% | ₺38.70 | ₺39.22 | ₺38.60 | 5.09M |
| 2026-07-01 | ₺38.44 | +2.13% | ₺37.90 | ₺38.58 | ₺37.70 | 3.54M |
| 2026-06-30 | ₺37.64 | -3.34% | ₺38.94 | ₺39.04 | ₺37.62 | 6.63M |
| 2026-06-29 | ₺38.94 | -2.36% | ₺39.80 | ₺39.92 | ₺38.90 | 5.76M |
| 2026-06-26 | ₺39.88 | +1.22% | ₺39.40 | ₺40.12 | ₺39.12 | 5.30M |
| 2026-06-25 | ₺39.40 | -0.56% | ₺39.70 | ₺40.06 | ₺39.30 | 3.42M |
| 2026-06-24 | ₺39.62 | -1.69% | ₺40.32 | ₺40.48 | ₺39.62 | 4.61M |
| 2026-06-23 | ₺40.30 | -1.95% | ₺41.06 | ₺41.06 | ₺40.30 | 3.56M |
| 2026-06-22 | ₺41.10 | -2.14% | ₺41.96 | ₺42.20 | ₺41.10 | 5.17M |
| 2026-06-19 | ₺42.00 | 0.00% | ₺42.00 | ₺42.12 | ₺41.20 | 9.57M |
| 2026-06-18 | ₺42.00 | -0.33% | ₺42.14 | ₺42.58 | ₺41.56 | 6.80M |
| 2026-06-17 | ₺42.14 | +0.43% | ₺41.98 | ₺43.12 | ₺41.98 | 5.44M |
| 2026-06-16 | ₺41.96 | -1.69% | ₺42.70 | ₺43.14 | ₺41.96 | 6.22M |
| 2026-06-15 | ₺42.68 | +1.52% | ₺43.00 | ₺43.10 | ₺42.40 | 7.10M |
| 2026-06-12 | ₺42.04 | -1.08% | ₺42.72 | ₺43.32 | ₺41.90 | 8.58M |
| 2026-06-11 | ₺42.50 | -2.39% | ₺43.64 | ₺44.08 | ₺42.02 | 8.55M |
| 2026-06-10 | ₺43.54 | -2.81% | ₺44.60 | ₺44.62 | ₺42.86 | 11.45M |
| 2026-06-09 | ₺44.80 | +1.50% | ₺44.50 | ₺45.10 | ₺43.98 | 6.85M |
| 2026-06-08 | ₺44.14 | +1.24% | ₺43.40 | ₺44.26 | ₺42.74 | 8.85M |
| 2026-06-05 | ₺43.60 | +2.59% | ₺42.52 | ₺44.12 | ₺42.30 | 10.69M |
| 2026-06-04 | ₺42.50 | -0.05% | ₺42.56 | ₺42.92 | ₺41.76 | 5.91M |
| 2026-06-03 | ₺42.52 | -1.12% | ₺42.88 | ₺43.26 | ₺42.18 | 5.78M |
| 2026-06-02 | ₺43.00 | +4.27% | ₺41.48 | ₺43.00 | ₺41.48 | 7.21M |
| 2026-06-01 | ₺41.24 | +0.05% | ₺41.90 | ₺42.16 | ₺41.22 | 5.40M |
| 2026-05-29 | ₺41.22 | 0.00% | ₺41.22 | ₺41.22 | ₺41.22 | 0 |
| 2026-05-28 | ₺41.22 | 0.00% | ₺41.22 | ₺41.22 | ₺41.22 | 0 |