ASX:MVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	42.13	42.51	42.11	42.50	42.50	1.53%	13,020
Jan 23, 2026	41.97	42.00	41.66	41.86	41.86	-0.62%	5,737
Jan 22, 2026	41.51	42.13	41.51	42.12	42.12	2.38%	3,663
Jan 21, 2026	41.54	41.54	41.14	41.14	41.14	-1.58%	20,968
Jan 20, 2026	42.27	42.31	41.75	41.80	41.80	-1.25%	4,500
Jan 19, 2026	42.68	42.68	42.24	42.33	42.33	-0.77%	6,103
Jan 16, 2026	42.17	42.75	42.00	42.66	42.66	1.23%	8,165
Jan 15, 2026	42.01	42.16	41.63	42.14	42.14	0.89%	39,789
Jan 14, 2026	42.19	42.19	41.31	41.77	41.77	-0.81%	7,520
Jan 13, 2026	41.65	42.22	41.65	42.11	42.11	1.08%	27,323
Jan 12, 2026	40.96	41.76	40.96	41.66	41.66	1.09%	59,562
Jan 9, 2026	41.77	41.77	41.10	41.21	41.21	-0.89%	3,628
Jan 8, 2026	41.27	41.58	41.19	41.58	41.58	0.73%	5,265
Jan 7, 2026	41.70	41.72	41.28	41.28	41.28	-0.98%	19,972
Jan 6, 2026	42.55	42.55	41.55	41.69	41.69	-1.88%	14,869
Jan 5, 2026	42.45	42.51	42.34	42.49	42.49	0.40%	6,648
Jan 2, 2026	42.20	42.36	42.20	42.32	42.32	0.28%	4,161
Dec 31, 2025	42.53	42.54	42.00	42.20	42.20	-0.38%	5,740
Dec 30, 2025	42.44	42.60	42.28	42.36	42.36	0.09%	2,814
Dec 29, 2025	42.34	42.45	42.19	42.32	42.32	-0.05%	29,216
Dec 24, 2025	42.62	42.62	42.16	42.34	42.34	-0.77%	7,144
Dec 23, 2025	42.19	42.68	42.00	42.67	42.67	1.67%	10,382
Dec 22, 2025	41.87	42.17	41.78	41.97	41.97	0.29%	14,337
Dec 19, 2025	41.71	42.00	41.71	41.85	41.85	0.94%	6,525
Dec 18, 2025	41.79	41.79	41.31	41.46	41.46	0.12%	13,645
Dec 17, 2025	41.53	41.66	41.34	41.41	41.41	-0.62%	13,934
Dec 16, 2025	42.00	42.30	41.50	41.67	41.67	-0.31%	11,689
Dec 15, 2025	41.63	41.85	41.56	41.80	41.80	0.70%	7,828
Dec 12, 2025	41.22	41.81	41.22	41.51	41.51	1.12%	9,298
Dec 11, 2025	41.13	41.15	40.95	41.05	41.05	0.56%	22,228
Dec 10, 2025	41.07	41.07	40.69	40.82	40.82	-0.17%	754
Dec 9, 2025	40.87	40.97	40.69	40.89	40.89	0.17%	21,109
Dec 8, 2025	40.75	41.11	40.75	40.82	40.82	-0.02%	9,280
Dec 5, 2025	40.60	40.97	40.45	40.83	40.83	0.37%	7,405
Dec 4, 2025	40.51	40.72	40.15	40.68	40.68	0.92%	17,868
Dec 3, 2025	40.27	40.56	40.15	40.31	40.31	0.52%	21,789
Dec 2, 2025	40.20	40.30	40.08	40.10	40.10	-0.05%	62,570
Dec 1, 2025	40.59	40.59	40.07	40.12	40.12	-3.51%	24,359
Nov 28, 2025	41.50	41.63	41.30	41.58	40.70	0.02%	23,470
Nov 27, 2025	41.60	41.90	41.57	41.57	40.69	-	8,364
Nov 26, 2025	41.86	42.00	41.57	41.57	40.69	0.41%	26,298
Nov 25, 2025	41.78	41.78	41.14	41.40	40.52	-0.79%	32,562
Nov 24, 2025	41.62	41.78	41.43	41.73	40.85	0.94%	4,435
Nov 21, 2025	41.10	41.48	40.95	41.34	40.47	-0.82%	8,125
Nov 20, 2025	41.47	41.71	41.34	41.68	40.80	1.34%	20,876
Nov 19, 2025	41.56	41.56	41.10	41.13	40.26	-1.30%	16,451
Nov 18, 2025	42.38	42.38	41.50	41.67	40.79	-1.95%	15,593
Nov 17, 2025	42.73	42.84	42.35	42.50	41.60	-0.12%	4,841
Nov 14, 2025	42.96	42.96	42.50	42.55	41.65	-1.85%	14,844
Nov 13, 2025	43.76	43.77	43.14	43.35	42.43	-1.37%	12,240