ASX:MVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2025	39.93	39.93	39.65	39.79	39.79	-0.62%	30,802
Aug 1, 2025	40.25	40.25	39.90	40.04	40.04	-2.37%	36,529
Jul 31, 2025	40.89	41.05	40.70	41.01	40.45	0.34%	11,463
Jul 30, 2025	40.25	40.90	40.16	40.87	40.31	1.46%	9,081
Jul 29, 2025	40.11	40.91	39.93	40.28	39.73	-0.10%	169,162
Jul 28, 2025	40.03	40.37	40.03	40.32	39.77	0.77%	15,206
Jul 25, 2025	40.20	40.20	39.87	40.01	39.46	-0.69%	12,632
Jul 24, 2025	40.59	40.59	40.11	40.29	39.74	-0.67%	7,524
Jul 23, 2025	40.39	40.57	40.02	40.56	40.01	1.17%	14,476
Jul 22, 2025	40.76	40.77	39.95	40.09	39.54	-1.50%	10,988
Jul 21, 2025	41.58	41.61	40.64	40.70	40.14	-2.84%	43,978
Jul 18, 2025	41.29	42.03	41.29	41.89	41.32	2.07%	12,748
Jul 17, 2025	40.81	41.29	40.81	41.04	40.48	0.54%	12,621
Jul 16, 2025	41.34	41.34	40.79	40.82	40.26	-1.38%	10,303
Jul 15, 2025	41.40	41.55	41.25	41.39	40.82	0.34%	4,855
Jul 14, 2025	41.14	41.33	41.14	41.25	40.69	0.59%	20,252
Jul 11, 2025	41.53	41.53	41.01	41.01	40.45	-1.25%	8,065
Jul 10, 2025	41.45	41.62	41.41	41.53	40.96	0.51%	5,267
Jul 9, 2025	41.26	41.45	41.06	41.32	40.76	0.15%	8,496
Jul 8, 2025	41.15	41.58	41.11	41.26	40.70	0.17%	14,583
Jul 7, 2025	41.30	41.49	41.00	41.19	40.63	-0.27%	39,112
Jul 4, 2025	41.11	41.39	41.11	41.30	40.74	0.19%	12,015
Jul 3, 2025	41.46	41.46	41.05	41.22	40.66	-1.13%	11,017
Jul 2, 2025	41.83	41.83	41.18	41.69	41.12	0.17%	10,029