ASX:MVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	42.32	42.40	42.10	42.39	42.39	0.17%	21,474
May 29, 2026	42.04	42.50	42.04	42.32	42.32	1.37%	13,036
May 28, 2026	42.50	42.50	41.75	41.75	41.75	-1.81%	10,125
May 27, 2026	42.84	43.30	41.74	42.52	42.52	-0.37%	10,404
May 26, 2026	42.85	42.85	42.33	42.68	42.68	-0.35%	5,794
May 25, 2026	42.80	43.00	42.67	42.83	42.83	-0.14%	5,820
May 22, 2026	42.80	43.01	42.68	42.89	42.89	0.68%	9,028
May 21, 2026	42.34	42.89	42.30	42.60	42.60	1.72%	8,333
May 20, 2026	42.55	42.55	41.71	41.88	41.88	-1.41%	11,383
May 19, 2026	41.98	42.81	41.98	42.48	42.48	1.26%	12,850
May 18, 2026	41.93	42.10	41.82	41.95	41.95	0.19%	16,854
May 15, 2026	41.65	42.37	41.65	41.87	41.87	0.65%	13,989
May 14, 2026	41.19	41.63	41.00	41.60	41.60	0.90%	65,107
May 13, 2026	42.44	42.44	40.98	41.23	41.23	-2.99%	86,896
May 12, 2026	43.20	43.20	42.44	42.50	42.50	-2.63%	25,158
May 11, 2026	43.44	43.65	42.65	43.65	43.65	-	11,777
May 8, 2026	44.42	44.42	43.46	43.65	43.65	-1.95%	13,887
May 7, 2026	44.88	44.88	44.46	44.52	44.52	0.77%	7,720
May 6, 2026	43.64	44.33	43.44	44.18	44.18	2.77%	7,690
May 5, 2026	43.29	43.32	42.61	42.99	42.99	-0.74%	18,721
May 4, 2026	43.34	43.40	42.82	43.31	43.31	-0.07%	5,789
May 1, 2026	44.00	44.00	43.32	43.34	43.34	-0.14%	6,263
Apr 30, 2026	43.20	43.57	43.20	43.40	43.40	0.77%	26,871
Apr 29, 2026	43.34	43.45	43.00	43.07	43.07	-0.55%	2,563
Apr 28, 2026	43.20	44.80	43.08	43.31	43.31	0.23%	7,301
Apr 27, 2026	43.61	43.61	43.12	43.21	43.21	-1.35%	6,326
Apr 24, 2026	43.48	43.80	43.12	43.80	43.80	1.27%	26,263
Apr 23, 2026	43.50	43.50	43.00	43.25	43.25	-1.70%	8,517
Apr 22, 2026	44.70	44.70	43.68	44.00	44.00	-1.85%	15,546
Apr 21, 2026	45.29	46.11	44.50	44.83	44.83	-0.13%	13,086
Apr 20, 2026	45.00	45.00	44.63	44.89	44.89	-0.18%	6,225
Apr 17, 2026	45.25	45.25	44.67	44.97	44.97	-0.62%	4,173
Apr 16, 2026	45.73	46.00	45.11	45.25	45.25	-0.59%	13,189
Apr 15, 2026	46.06	46.28	45.52	45.52	45.52	-1.13%	13,594
Apr 14, 2026	46.42	46.42	45.60	46.04	46.04	0.20%	10,777
Apr 13, 2026	46.12	46.25	45.71	45.95	45.95	-0.37%	9,750
Apr 10, 2026	45.88	46.38	45.88	46.12	46.12	0.52%	8,571
Apr 9, 2026	45.40	45.97	45.40	45.88	45.88	1.06%	7,862
Apr 8, 2026	44.88	45.78	44.88	45.40	45.40	3.44%	22,307
Apr 7, 2026	43.15	44.41	43.15	43.89	43.89	2.38%	18,861
Apr 2, 2026	42.95	43.53	42.87	42.87	42.87	-	20,221
Apr 1, 2026	42.72	42.87	42.09	42.87	42.87	1.23%	9,678
Mar 31, 2026	42.86	42.99	42.09	42.70	42.35	1.23%	11,410
Mar 30, 2026	43.10	43.10	41.80	42.18	41.83	-2.72%	17,267
Mar 27, 2026	43.62	43.68	43.28	43.36	43.00	-0.55%	5,969
Mar 26, 2026	43.96	44.00	43.60	43.60	43.24	-0.09%	12,533
Mar 25, 2026	43.59	44.00	43.49	43.64	43.28	1.28%	1,494
Mar 24, 2026	43.84	44.18	43.05	43.09	42.74	-0.85%	6,660
Mar 23, 2026	43.24	43.86	42.95	43.46	43.10	-1.43%	8,112
Mar 20, 2026	44.86	44.86	44.02	44.09	43.73	0.18%	8,033