ASX:MVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.65	46.74	46.33	46.50	46.50	-0.24%	5,181
Feb 26, 2026	46.72	46.79	46.31	46.61	46.61	0.43%	6,126
Feb 25, 2026	46.56	46.65	46.33	46.41	46.41	0.45%	14,588
Feb 24, 2026	46.02	46.34	45.75	46.20	46.20	-0.09%	8,811
Feb 23, 2026	46.90	47.17	46.20	46.24	46.24	-1.34%	45,561
Feb 20, 2026	46.73	46.91	46.66	46.87	46.87	0.34%	4,689
Feb 19, 2026	46.36	47.12	46.36	46.71	46.71	1.65%	7,473
Feb 18, 2026	46.26	46.37	45.90	45.95	45.95	0.97%	12,714
Feb 17, 2026	45.62	45.69	45.41	45.51	45.51	-0.11%	6,708
Feb 16, 2026	45.79	45.79	45.37	45.56	45.56	-0.39%	13,095
Feb 13, 2026	46.08	46.26	45.51	45.74	45.74	-0.39%	87,780
Feb 12, 2026	45.13	46.36	45.13	45.92	45.92	3.05%	19,479
Feb 11, 2026	43.72	44.69	43.72	44.56	44.56	3.41%	21,141
Feb 10, 2026	43.73	43.77	42.93	43.09	43.09	-0.97%	39,283
Feb 9, 2026	43.16	43.61	43.06	43.51	43.51	1.87%	10,206
Feb 6, 2026	43.05	43.11	42.64	42.71	42.71	-1.68%	30,077
Feb 5, 2026	43.17	43.53	43.02	43.44	43.44	0.65%	13,399
Feb 4, 2026	42.21	43.31	41.99	43.16	43.16	0.70%	11,640
Feb 3, 2026	43.04	43.04	42.59	42.86	42.86	1.25%	14,436
Feb 2, 2026	42.66	42.85	42.19	42.33	42.33	0.59%	16,049
Jan 30, 2026	42.26	42.44	42.08	42.08	42.08	0.02%	6,823
Jan 29, 2026	42.63	42.63	41.96	42.07	42.07	-0.07%	16,475
Jan 28, 2026	42.47	42.47	42.10	42.10	42.10	-0.94%	8,253
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