ASX:MVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	45.07	45.62	44.79	45.50	45.50	0.66%	11,747
Jul 27, 2026	44.52	45.25	44.52	45.20	45.20	1.48%	18,702
Jul 24, 2026	44.29	44.67	44.12	44.54	44.54	0.97%	55,272
Jul 23, 2026	44.00	44.56	44.00	44.11	44.11	0.66%	19,231
Jul 22, 2026	43.74	43.96	43.68	43.82	43.82	0.74%	10,129
Jul 21, 2026	44.01	44.01	43.50	43.50	43.50	-1.67%	15,779
Jul 20, 2026	44.30	44.51	44.18	44.24	44.24	0.32%	13,185
Jul 17, 2026	44.34	44.45	43.90	44.10	44.10	-0.52%	5,016
Jul 16, 2026	44.20	44.41	44.07	44.33	44.33	0.98%	4,979
Jul 15, 2026	44.10	44.25	43.74	43.90	43.90	0.73%	7,919
Jul 14, 2026	44.41	44.41	43.58	43.58	43.58	-1.27%	14,330
Jul 13, 2026	43.66	44.22	43.66	44.14	44.14	0.71%	10,694
Jul 10, 2026	43.54	43.99	43.54	43.83	43.83	0.74%	9,106
Jul 9, 2026	43.40	43.52	43.00	43.51	43.51	-0.28%	5,041
Jul 8, 2026	43.36	43.69	42.69	43.63	43.63	0.46%	11,927
Jul 7, 2026	42.95	43.43	42.81	43.43	43.43	1.38%	20,264
Jul 6, 2026	43.09	43.09	42.74	42.84	42.84	-0.37%	7,105
Jul 3, 2026	42.57	43.09	42.57	43.00	43.00	1.11%	11,134
Jul 2, 2026	43.00	43.00	41.68	42.53	42.53	1.84%	7,006
Jul 1, 2026	42.75	42.75	41.62	41.76	41.76	-1.97%	10,876
Jun 30, 2026	43.00	43.29	42.75	42.75	42.60	0.16%	8,228
Jun 29, 2026	42.65	42.79	42.49	42.68	42.53	0.16%	5,505
Jun 26, 2026	42.35	42.66	42.18	42.61	42.46	0.28%	20,835
Jun 25, 2026	43.30	43.40	42.49	42.49	42.34	-1.76%	11,039
Jun 24, 2026	43.25	43.46	43.00	43.25	43.10	0.63%	8,141
Jun 23, 2026	42.74	43.15	42.74	42.98	42.83	1.58%	14,426
Jun 22, 2026	42.84	42.84	42.31	42.31	42.16	-0.21%	17,372
Jun 19, 2026	42.73	42.73	42.23	42.40	42.25	-1.51%	19,414
Jun 18, 2026	42.82	43.17	42.50	43.05	42.90	0.51%	28,331
Jun 17, 2026	42.59	43.01	42.59	42.83	42.68	0.56%	24,744
Jun 16, 2026	42.15	42.61	41.60	42.59	42.44	1.45%	11,131
Jun 15, 2026	41.70	42.44	41.70	41.98	41.83	0.41%	17,973
Jun 12, 2026	41.14	41.92	41.14	41.81	41.66	2.15%	8,448
Jun 11, 2026	41.58	41.58	40.84	40.93	40.79	-1.59%	20,612
Jun 10, 2026	41.55	41.75	41.26	41.59	41.44	0.34%	53,171
Jun 9, 2026	41.17	41.51	40.77	41.45	41.30	-0.02%	22,603
Jun 5, 2026	42.01	42.02	41.27	41.46	41.31	-0.88%	18,077
Jun 4, 2026	42.30	42.30	41.45	41.83	41.68	-1.11%	12,458
Jun 3, 2026	42.27	42.38	41.70	42.30	42.15	1.78%	32,527
Jun 2, 2026	42.25	42.25	41.43	41.56	41.41	-1.96%	24,580
Jun 1, 2026	42.32	42.40	42.10	42.39	42.24	0.17%	21,474
May 29, 2026	42.04	42.50	42.04	42.32	42.17	1.37%	13,036
May 28, 2026	42.50	42.50	41.75	41.75	41.60	-1.81%	10,125
May 27, 2026	42.84	43.30	41.74	42.52	42.37	-0.37%	10,404
May 26, 2026	42.85	42.85	42.33	42.68	42.53	-0.35%	5,794
May 25, 2026	42.80	43.00	42.67	42.83	42.68	-0.14%	5,820
May 22, 2026	42.80	43.01	42.68	42.89	42.74	0.68%	9,028
May 21, 2026	42.34	42.89	42.30	42.60	42.45	1.72%	8,333
May 20, 2026	42.55	42.55	41.71	41.88	41.73	-1.41%	11,383
May 19, 2026	41.98	42.81	41.98	42.48	42.33	1.26%	12,850