ASX:MVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	23.10	23.20	22.98	23.11	-	0.35%	54,418
Apr 16, 2026	22.83	23.13	22.83	23.03	23.03	0.92%	35,719
Apr 15, 2026	23.11	23.11	22.75	22.82	22.82	1.88%	55,756
Apr 14, 2026	22.66	22.85	22.40	22.40	22.40	-0.18%	42,252
Apr 13, 2026	22.47	22.67	22.39	22.44	22.44	0.36%	181,342
Apr 10, 2026	22.43	22.70	22.29	22.36	22.36	-0.27%	79,304
Apr 9, 2026	23.47	23.47	22.31	22.42	22.42	0.49%	32,630
Apr 8, 2026	21.83	22.65	21.83	22.31	22.31	2.29%	113,418
Apr 7, 2026	21.95	22.15	21.81	21.81	21.81	0.51%	77,342
Apr 2, 2026	21.59	22.26	21.59	21.70	21.70	0.51%	52,610
Apr 1, 2026	22.20	22.20	21.59	21.59	21.59	-1.86%	145,179
Mar 31, 2026	21.93	22.12	21.82	22.00	22.00	0.78%	133,210
Mar 30, 2026	21.60	21.87	21.57	21.83	21.83	1.06%	113,862
Mar 27, 2026	22.13	22.13	21.60	21.60	21.60	-2.17%	107,220
Mar 26, 2026	22.35	22.35	22.02	22.08	22.08	-1.12%	68,486
Mar 25, 2026	22.20	22.48	22.17	22.33	22.33	1.55%	58,504
Mar 24, 2026	21.94	22.08	21.84	21.99	21.99	0.23%	282,185
Mar 23, 2026	21.83	21.95	21.65	21.94	21.94	-1.22%	153,010
Mar 20, 2026	22.39	22.42	22.19	22.21	22.21	-	263,906
Mar 19, 2026	22.77	22.77	22.10	22.21	22.21	-2.46%	182,108
Mar 18, 2026	22.75	22.88	22.68	22.77	22.77	0.49%	39,076
Mar 17, 2026	22.62	22.72	22.61	22.66	22.66	0.89%	37,289
Mar 16, 2026	22.37	22.61	22.37	22.46	22.46	1.08%	35,827
Mar 13, 2026	22.48	22.59	22.22	22.22	22.22	0.91%	35,200
Mar 12, 2026	22.70	22.80	22.02	22.02	22.02	-3.08%	35,005
Mar 11, 2026	23.60	23.60	22.72	22.72	22.72	-0.92%	62,920
Mar 10, 2026	22.77	23.21	22.77	22.93	22.93	0.66%	42,065
Mar 9, 2026	22.92	22.92	22.51	22.78	22.78	-2.65%	270,151
Mar 6, 2026	23.50	23.62	23.36	23.40	23.40	-0.93%	43,535
Mar 5, 2026	23.62	23.85	23.58	23.62	23.62	0.08%	65,924
Mar 4, 2026	23.97	23.97	23.58	23.60	23.60	-1.46%	53,222
Mar 3, 2026	24.50	24.50	23.88	23.95	23.95	-1.72%	47,644
Mar 2, 2026	24.60	24.60	24.30	24.37	24.37	-0.85%	45,935
Feb 27, 2026	24.43	24.59	24.33	24.58	24.58	1.57%	63,874
Feb 26, 2026	24.21	24.45	24.20	24.20	24.20	-0.12%	38,726
Feb 25, 2026	24.08	24.28	24.06	24.23	24.23	0.96%	47,146
Feb 24, 2026	24.24	24.24	24.00	24.00	24.00	-0.99%	28,256
Feb 23, 2026	24.60	24.60	24.19	24.24	24.24	-1.30%	48,229
Feb 20, 2026	24.52	24.57	24.25	24.56	24.56	-1.76%	70,235
Feb 19, 2026	25.00	25.15	24.32	25.00	25.00	0.77%	127,673
Feb 18, 2026	24.85	25.01	24.70	24.81	24.81	-0.68%	38,677
Feb 17, 2026	24.66	24.98	24.40	24.98	24.98	1.34%	167,245
Feb 16, 2026	24.50	24.69	24.36	24.65	24.65	1.15%	209,498
Feb 13, 2026	24.47	24.99	24.27	24.37	24.37	0.45%	265,404
Feb 12, 2026	24.82	24.82	24.26	24.26	24.26	-1.02%	47,905
Feb 11, 2026	24.73	24.80	24.51	24.51	24.51	-0.53%	239,095
Feb 10, 2026	24.68	24.95	24.64	24.64	24.64	-0.20%	36,130
Feb 9, 2026	24.29	24.79	24.29	24.69	24.69	1.65%	47,244
Feb 6, 2026	24.90	24.90	24.27	24.29	24.29	-2.76%	88,835
Feb 5, 2026	24.87	25.06	24.81	24.98	24.98	1.79%	135,855