ASX:MVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.62	43.68	43.28	43.36	43.36	-0.55%	5,969
Mar 26, 2026	43.96	44.00	43.60	43.60	43.60	-0.09%	12,533
Mar 25, 2026	43.59	44.00	43.49	43.64	43.64	1.28%	1,494
Mar 24, 2026	43.84	44.18	43.05	43.09	43.09	-0.85%	6,660
Mar 23, 2026	43.24	43.86	42.95	43.46	43.46	-1.43%	8,112
Mar 20, 2026	44.86	44.86	44.02	44.09	44.09	0.18%	8,033
Mar 19, 2026	44.87	44.87	44.01	44.01	44.01	-1.74%	1,855
Mar 18, 2026	44.87	44.87	44.46	44.79	44.79	0.07%	8,085
Mar 17, 2026	44.53	44.89	44.53	44.76	44.76	0.67%	83,452
Mar 16, 2026	44.30	44.65	44.13	44.46	44.46	-0.04%	5,290
Mar 13, 2026	43.83	44.67	43.83	44.48	44.48	1.55%	6,078
Mar 12, 2026	44.39	44.39	43.80	43.80	43.80	-2.25%	19,544
Mar 11, 2026	44.45	44.90	44.45	44.81	44.81	1.31%	16,930
Mar 10, 2026	44.03	44.60	44.03	44.23	44.23	2.01%	9,170
Mar 9, 2026	43.07	43.47	42.54	43.36	43.36	-2.36%	58,443
Mar 6, 2026	44.50	44.55	44.10	44.41	44.41	-0.98%	5,777
Mar 5, 2026	44.70	45.02	44.70	44.85	44.85	1.36%	9,670
Mar 4, 2026	44.80	44.95	44.20	44.25	44.25	-2.06%	15,170
Mar 3, 2026	45.43	45.63	45.16	45.18	45.18	-0.26%	10,863
Mar 2, 2026	45.71	45.71	44.79	45.30	45.30	-2.58%	21,789
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