ASX:MVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	42.56	42.57	42.23	42.40	-	-0.93%	14,155
Aug 31, 2026	42.38	43.09	42.38	42.80	42.80	1.23%	23,547
Aug 28, 2026	41.92	42.30	41.78	42.28	42.28	1.85%	21,132
Aug 27, 2026	42.20	42.20	41.51	41.51	41.51	-1.19%	15,056
Aug 26, 2026	42.59	42.76	42.01	42.01	42.01	-0.50%	18,728
Aug 25, 2026	42.15	42.36	41.95	42.22	42.22	0.84%	22,862
Aug 24, 2026	41.92	42.16	41.71	41.87	41.87	-0.69%	13,700
Aug 21, 2026	42.21	42.28	41.93	42.16	42.16	-0.05%	12,432
Aug 20, 2026	43.05	43.05	42.09	42.18	42.18	-0.99%	17,772
Aug 19, 2026	42.98	43.03	42.58	42.60	42.60	-0.88%	15,324
Aug 18, 2026	43.12	43.18	42.68	42.98	42.98	-1.22%	20,086
Aug 17, 2026	44.34	44.34	43.42	43.51	43.51	-1.89%	12,008
Aug 14, 2026	44.50	44.71	44.29	44.35	44.35	-0.31%	8,872
Aug 13, 2026	43.94	44.49	43.88	44.49	44.49	1.32%	10,335
Aug 12, 2026	44.32	44.40	43.70	43.91	43.91	-1.10%	15,752
Aug 11, 2026	44.48	44.50	44.22	44.40	44.40	-0.29%	11,157
Aug 10, 2026	45.66	45.66	44.29	44.53	44.53	-2.24%	20,774
Aug 7, 2026	45.95	45.95	45.39	45.55	45.55	-1.17%	20,133
Aug 6, 2026	45.53	46.25	45.53	46.09	46.09	0.26%	15,317
Aug 5, 2026	46.06	46.26	45.27	45.97	45.97	0.46%	22,574
Aug 4, 2026	45.35	46.15	45.09	45.76	45.76	1.71%	15,164
Aug 3, 2026	45.02	45.50	44.55	44.99	44.99	-	7,812
Jul 31, 2026	45.82	46.00	45.49	45.49	44.99	0.18%	12,037
Jul 30, 2026	45.50	45.81	45.34	45.41	44.91	-0.53%	11,243
Jul 29, 2026	45.69	46.15	45.44	45.65	45.15	0.33%	17,397
Jul 28, 2026	45.07	45.62	44.79	45.50	45.00	0.66%	11,747
Jul 27, 2026	44.52	45.25	44.52	45.20	44.70	1.48%	18,702
Jul 24, 2026	44.29	44.67	44.12	44.54	44.05	0.97%	55,272
Jul 23, 2026	44.00	44.56	44.00	44.11	43.63	0.66%	19,231
Jul 22, 2026	43.74	43.96	43.68	43.82	43.34	0.74%	10,129
Jul 21, 2026	44.01	44.01	43.50	43.50	43.02	-1.67%	15,779
Jul 20, 2026	44.30	44.51	44.18	44.24	43.75	0.32%	13,185
Jul 17, 2026	44.34	44.45	43.90	44.10	43.62	-0.52%	5,016
Jul 16, 2026	44.20	44.41	44.07	44.33	43.84	0.98%	4,979
Jul 15, 2026	44.10	44.25	43.74	43.90	43.42	0.73%	7,919
Jul 14, 2026	44.41	44.41	43.58	43.58	43.10	-1.27%	14,330
Jul 13, 2026	43.66	44.22	43.66	44.14	43.65	0.71%	10,694
Jul 10, 2026	43.54	43.99	43.54	43.83	43.35	0.74%	9,106
Jul 9, 2026	43.40	43.52	43.00	43.51	43.03	-0.28%	5,041
Jul 8, 2026	43.36	43.69	42.69	43.63	43.15	0.46%	11,927
Jul 7, 2026	42.95	43.43	42.81	43.43	42.95	1.38%	20,264
Jul 6, 2026	43.09	43.09	42.74	42.84	42.37	-0.37%	7,105
Jul 3, 2026	42.57	43.09	42.57	43.00	42.53	1.11%	11,134
Jul 2, 2026	43.00	43.00	41.68	42.53	42.06	1.84%	7,006
Jul 1, 2026	42.75	42.75	41.62	41.76	41.30	-1.97%	10,876
Jun 30, 2026	43.00	43.29	42.75	42.75	42.13	0.16%	8,228
Jun 29, 2026	42.65	42.79	42.49	42.68	42.06	0.16%	5,505
Jun 26, 2026	42.35	42.66	42.18	42.61	41.99	0.28%	20,835
Jun 25, 2026	43.30	43.40	42.49	42.49	41.88	-1.76%	11,039
Jun 24, 2026	43.25	43.46	43.00	43.25	42.62	0.63%	8,141