ASX:MVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	43.60	43.86	43.60	43.75	43.75	0.34%	22,996
Oct 9, 2025	43.90	43.90	43.56	43.60	43.60	-0.41%	12,266
Oct 8, 2025	43.82	43.97	43.68	43.78	43.78	-0.21%	23,102
Oct 7, 2025	43.79	43.95	43.53	43.87	43.87	0.11%	9,626
Oct 6, 2025	44.00	44.22	43.75	43.82	43.82	-0.70%	4,907
Oct 5, 2025	44.00	44.19	44.00	44.13	44.13	0.46%	4,288
Oct 3, 2025	43.72	43.96	43.42	43.93	43.93	0.41%	5,296
Oct 2, 2025	43.30	43.83	43.26	43.75	43.75	1.58%	6,404
Oct 1, 2025	43.00	43.08	42.70	43.07	43.07	-0.09%	3,033
Sep 30, 2025	43.38	43.38	43.00	43.11	43.11	-0.19%	10,100
Sep 29, 2025	42.64	43.38	42.64	43.19	43.19	1.43%	10,241
Sep 26, 2025	42.26	42.74	42.18	42.58	42.58	0.50%	18,218
Sep 25, 2025	42.35	42.40	42.18	42.37	42.37	0.59%	14,838
Sep 24, 2025	43.21	43.25	42.12	42.12	42.12	-2.77%	18,362
Sep 23, 2025	43.12	43.54	42.85	43.32	43.32	1.19%	6,854
Sep 22, 2025	43.01	43.21	42.80	42.81	42.81	-0.47%	6,485
Sep 19, 2025	43.12	43.12	42.87	43.01	43.01	0.16%	3,406
Sep 18, 2025	43.47	43.47	42.90	42.94	42.94	-0.23%	21,958
Sep 17, 2025	43.23	43.38	42.99	43.04	43.04	-0.69%	7,890
Sep 16, 2025	43.24	43.38	43.12	43.34	43.34	0.23%	6,902
Sep 15, 2025	43.08	43.24	42.87	43.24	43.24	0.16%	13,739
Sep 12, 2025	42.95	43.25	42.90	43.17	43.17	1.41%	9,117
Sep 11, 2025	43.07	43.07	42.44	42.57	42.57	-1.23%	11,436
Sep 10, 2025	42.75	43.13	42.75	43.10	43.10	1.70%	4,911
Sep 9, 2025	42.65	42.65	42.26	42.38	42.38	-0.49%	6,666
Sep 8, 2025	42.74	42.77	42.50	42.59	42.59	-0.79%	7,561
Sep 5, 2025	43.00	43.22	42.86	42.93	42.93	0.28%	7,241
Sep 4, 2025	42.00	42.83	42.00	42.81	42.81	2.34%	8,426
Sep 3, 2025	42.99	42.99	41.78	41.83	41.83	-3.15%	15,326
Sep 2, 2025	42.79	43.45	42.79	43.19	43.19	0.61%	7,111
Sep 1, 2025	43.26	43.46	42.84	42.93	42.93	-0.92%	8,644
Aug 29, 2025	43.47	43.47	43.10	43.33	43.33	-0.46%	8,495
Aug 28, 2025	43.39	43.56	43.23	43.53	43.53	1.28%	7,721
Aug 27, 2025	43.25	43.25	42.93	42.98	42.98	0.14%	27,066
Aug 26, 2025	42.99	43.14	42.80	42.92	42.92	-0.30%	5,614
Aug 25, 2025	43.54	43.82	42.98	43.05	43.05	-1.03%	23,671
Aug 22, 2025	43.55	43.62	43.25	43.50	43.50	0.35%	5,789
Aug 21, 2025	42.87	43.55	42.87	43.35	43.35	1.05%	6,976
Aug 20, 2025	42.15	43.18	42.15	42.90	42.90	2.14%	17,010
Aug 19, 2025	41.72	42.00	41.72	42.00	42.00	0.53%	23,709
Aug 18, 2025	41.15	41.78	41.15	41.78	41.78	0.58%	15,096
Aug 15, 2025	41.16	41.59	41.10	41.54	41.54	1.39%	22,595
Aug 14, 2025	40.90	41.25	40.77	40.97	40.97	2.04%	23,277
Aug 13, 2025	41.24	41.24	40.00	40.15	40.15	-2.14%	10,325
Aug 12, 2025	40.77	41.05	40.75	41.03	41.03	1.01%	12,224
Aug 11, 2025	40.38	40.66	40.38	40.62	40.62	0.99%	12,516
Aug 8, 2025	40.11	40.43	40.10	40.22	40.22	-0.64%	6,909
Aug 7, 2025	40.50	40.58	40.34	40.48	40.48	-0.20%	6,332
Aug 6, 2025	40.44	40.62	40.37	40.56	40.56	0.47%	10,012
Aug 5, 2025	39.88	40.37	39.88	40.37	40.37	1.46%	40,730