ASX:MVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	44.10	44.22	43.94	43.95	43.02	-0.27%	7,804
Nov 11, 2025	44.62	44.62	44.05	44.07	43.14	0.14%	4,058
Nov 10, 2025	44.02	44.53	43.65	44.01	43.08	0.09%	13,686
Nov 7, 2025	44.50	44.53	43.93	43.97	43.04	-1.61%	10,123
Nov 6, 2025	44.76	44.96	44.46	44.69	43.74	-0.09%	15,104
Nov 5, 2025	44.62	45.07	44.58	44.73	43.78	0.95%	4,438
Nov 4, 2025	44.53	44.80	44.31	44.31	43.37	-0.78%	12,634
Nov 3, 2025	44.05	44.74	43.76	44.66	43.71	1.22%	13,496
Oct 31, 2025	44.28	44.52	43.98	44.12	43.19	0.05%	8,693
Oct 30, 2025	44.05	44.40	43.89	44.10	43.17	-	2,102
Oct 29, 2025	45.05	45.05	44.05	44.10	43.17	-2.04%	8,722
Oct 28, 2025	44.70	45.30	44.70	45.02	44.07	1.49%	21,455
Oct 27, 2025	44.58	44.70	44.31	44.36	43.42	0.23%	9,660
Oct 24, 2025	44.66	44.66	44.11	44.26	43.32	-0.43%	4,558
Oct 23, 2025	44.59	44.78	44.36	44.45	43.51	-0.09%	20,771
Oct 22, 2025	44.75	44.90	44.49	44.49	43.55	-0.58%	4,239
Oct 21, 2025	44.52	44.89	44.47	44.75	43.80	0.36%	11,183
Oct 20, 2025	44.15	44.64	44.13	44.59	43.65	1.39%	6,211