ASX:MVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	45.24	45.75	44.65	44.65	44.65	-1.09%	22,678
Oct 29, 2026	43.98	45.15	43.98	45.14	45.14	2.15%	22,554
Oct 28, 2026	43.99	44.52	43.77	44.19	44.19	-	8,044
Oct 27, 2026	44.17	44.36	43.81	44.19	44.19	0.59%	20,421
Oct 26, 2026	44.29	44.50	43.73	43.93	43.93	-1.28%	11,821
Oct 23, 2026	43.87	44.50	43.78	44.50	44.50	2.30%	18,588
Oct 22, 2026	43.40	43.56	43.19	43.50	43.50	0.32%	13,465
Oct 21, 2026	43.00	43.40	42.99	43.36	43.36	1.31%	12,183
Oct 20, 2026	42.57	43.22	42.44	42.80	42.80	-0.93%	25,024
Oct 19, 2026	43.24	43.43	42.79	43.20	43.20	0.84%	58,280
Oct 16, 2026	43.04	43.29	42.77	42.84	42.84	-1.02%	4,409
Oct 15, 2026	42.55	43.42	42.22	43.28	43.28	2.53%	29,081
Oct 14, 2026	43.00	43.00	42.00	42.21	42.21	-1.70%	14,932
Oct 13, 2026	42.34	42.96	42.34	42.94	42.94	1.54%	10,281
Oct 12, 2026	41.58	42.37	41.55	42.29	42.29	1.71%	15,875
Oct 9, 2026	41.90	41.99	41.43	41.58	41.58	0.10%	7,786
Oct 8, 2026	41.83	42.33	41.47	41.54	41.54	-0.38%	5,449
Oct 7, 2026	42.17	42.35	41.70	41.70	41.70	-1.40%	6,270
Oct 6, 2026	42.18	42.44	42.09	42.29	42.29	0.55%	2,505
Oct 5, 2026	41.99	42.32	41.99	42.06	42.06	0.45%	8,761
Oct 2, 2026	41.83	41.94	41.46	41.87	41.87	0.72%	6,705
Oct 1, 2026	42.17	42.17	41.57	41.57	41.57	-2.23%	14,879
Sep 30, 2026	42.30	42.58	42.13	42.52	42.52	0.43%	12,103
Sep 29, 2026	42.50	42.51	42.22	42.34	42.34	-0.17%	11,709
Sep 28, 2026	42.14	42.64	42.07	42.41	42.41	1.46%	16,113
Sep 25, 2026	41.59	41.82	41.48	41.80	41.80	0.50%	11,067
Sep 24, 2026	41.58	41.76	41.25	41.59	41.59	-1.09%	29,320
Sep 23, 2026	42.24	42.26	41.75	42.05	42.05	-0.50%	13,505
Sep 22, 2026	42.44	42.50	42.05	42.26	42.26	-0.21%	7,129
Sep 21, 2026	41.74	42.38	41.72	42.35	42.35	1.75%	12,794
Sep 18, 2026	42.20	42.34	41.62	41.62	41.62	-1.40%	36,702
Sep 17, 2026	41.61	42.60	41.60	42.21	42.21	1.44%	24,701
Sep 16, 2026	42.12	42.12	41.60	41.61	41.61	-0.14%	11,970
Sep 15, 2026	42.25	42.30	41.53	41.67	41.67	-1.37%	10,226
Sep 14, 2026	42.15	42.31	42.01	42.25	42.25	0.14%	5,360
Sep 11, 2026	42.19	42.27	41.70	42.19	42.19	1.47%	22,011
Sep 10, 2026	41.80	42.13	41.23	41.58	41.58	-1.31%	7,882
Sep 9, 2026	42.26	42.62	41.90	42.13	42.13	-0.31%	14,413
Sep 8, 2026	42.98	43.04	42.22	42.26	42.26	-0.73%	12,063
Sep 7, 2026	43.25	43.25	42.57	42.57	42.57	-1.55%	7,326
Sep 4, 2026	43.25	43.46	43.10	43.24	43.24	1.26%	15,864
Sep 3, 2026	42.51	43.19	42.51	42.70	42.70	1.40%	41,084
Sep 2, 2026	42.19	42.60	42.06	42.11	42.11	-0.85%	24,523
Sep 1, 2026	42.56	42.57	42.23	42.47	42.47	-0.77%	15,934
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