ASX:MVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	22.45	22.78	22.45	22.51	22.51	1.31%	86,544
Oct 29, 2026	22.06	22.33	22.06	22.22	22.22	0.73%	49,137
Oct 28, 2026	22.03	22.43	21.93	22.06	22.06	0.14%	47,003
Oct 27, 2026	22.18	22.18	21.94	22.03	22.03	-0.68%	48,141
Oct 26, 2026	22.03	22.24	21.76	22.18	22.18	0.54%	49,704
Oct 23, 2026	21.96	22.30	21.96	22.06	22.06	1.01%	74,565
Oct 22, 2026	21.75	21.90	21.52	21.84	21.84	0.28%	35,185
Oct 21, 2026	21.76	21.93	21.70	21.78	21.78	1.44%	50,254
Oct 20, 2026	21.58	21.72	21.45	21.47	21.47	-0.51%	249,315
Oct 19, 2026	21.77	21.85	21.56	21.58	21.58	-0.32%	34,745
Oct 16, 2026	22.00	22.00	21.55	21.65	21.65	-0.41%	37,945
Oct 15, 2026	21.47	21.78	21.24	21.74	21.74	0.74%	75,130
Oct 14, 2026	21.59	21.66	21.50	21.58	21.58	-0.09%	43,608
Oct 13, 2026	21.74	21.74	21.41	21.60	21.60	-0.32%	43,315
Oct 12, 2026	21.87	21.87	21.64	21.67	21.67	-0.82%	43,287
Oct 9, 2026	21.58	21.87	21.58	21.85	21.85	1.35%	35,196
Oct 8, 2026	21.58	21.71	21.48	21.56	21.56	-0.09%	47,297
Oct 7, 2026	21.20	21.64	21.20	21.58	21.58	0.89%	78,709
Oct 6, 2026	20.92	21.46	20.92	21.39	21.39	2.84%	59,715
Oct 5, 2026	21.21	21.21	20.80	20.80	20.80	-1.93%	27,964
Oct 2, 2026	21.42	21.42	21.14	21.21	21.21	-0.98%	90,425
Oct 1, 2026	21.90	21.90	21.36	21.42	21.42	-2.81%	87,092
Sep 30, 2026	21.30	22.10	21.29	22.04	22.04	4.23%	78,880
Sep 29, 2026	21.04	21.20	21.00	21.15	21.15	0.12%	101,494
Sep 28, 2026	20.95	21.19	20.89	21.12	21.12	0.81%	66,251
Sep 25, 2026	21.18	21.18	20.92	20.95	20.95	-1.13%	34,521
Sep 24, 2026	21.31	21.32	21.16	21.19	21.19	-0.75%	29,545
Sep 23, 2026	21.54	21.67	21.35	21.35	21.35	-0.47%	33,040
Sep 22, 2026	21.35	21.51	21.35	21.45	21.45	0.42%	47,670
Sep 21, 2026	21.21	21.44	21.21	21.36	21.36	0.75%	36,750
Sep 18, 2026	21.59	21.74	21.20	21.20	21.20	-1.81%	66,684
Sep 17, 2026	21.50	21.71	21.40	21.59	21.59	0.42%	47,357
Sep 16, 2026	21.61	21.73	21.42	21.50	21.50	-0.37%	45,282
Sep 15, 2026	21.67	21.75	21.54	21.58	21.58	-0.28%	58,406
Sep 14, 2026	21.45	21.77	21.44	21.64	21.64	1.22%	40,862
Sep 11, 2026	21.55	21.55	21.30	21.38	21.38	-0.19%	48,581
Sep 10, 2026	21.80	21.80	21.42	21.42	21.42	-1.92%	72,514
Sep 9, 2026	22.01	22.07	21.80	21.84	21.84	-0.91%	94,430
Sep 8, 2026	22.38	22.38	22.04	22.04	22.04	-1.48%	52,796
Sep 7, 2026	22.40	22.53	22.36	22.37	22.37	-0.31%	38,787
Sep 4, 2026	22.29	22.57	22.29	22.44	22.44	0.76%	36,364
Sep 3, 2026	22.43	22.43	22.18	22.27	22.27	-0.71%	245,422
Sep 2, 2026	22.41	22.48	22.33	22.43	22.43	-0.22%	45,865
Sep 1, 2026	22.40	22.50	22.34	22.48	22.48	0.13%	931,746
Aug 31, 2026	22.30	22.47	22.24	22.45	22.45	0.76%	74,474
Aug 28, 2026	22.42	22.63	22.24	22.28	22.28	-0.62%	37,077
Aug 27, 2026	22.75	22.76	22.42	22.42	22.42	-1.84%	35,019
Aug 26, 2026	23.08	23.13	22.79	22.84	22.84	-0.44%	50,439
Aug 25, 2026	22.92	23.03	22.83	22.94	22.94	0.17%	63,708
Aug 24, 2026	23.08	23.08	22.86	22.90	22.90	-0.39%	71,231