ASX:MVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	46.86	46.99	46.76	46.82	46.82	-0.04%	17,547
Jan 22, 2026	46.57	46.84	46.57	46.84	46.84	0.67%	10,668
Jan 21, 2026	46.39	46.58	46.33	46.53	46.53	-0.13%	8,596
Jan 20, 2026	46.57	46.61	46.24	46.59	46.59	0.06%	25,731
Jan 19, 2026	46.68	46.72	46.46	46.56	46.56	-0.26%	19,776
Jan 16, 2026	46.53	46.75	46.53	46.68	46.68	0.39%	8,003
Jan 15, 2026	46.71	46.71	46.43	46.50	46.50	-0.43%	9,459
Jan 14, 2026	46.85	46.85	46.58	46.70	46.70	0.02%	13,849
Jan 13, 2026	46.80	46.83	46.69	46.69	46.69	0.11%	7,142
Jan 12, 2026	46.52	46.68	46.49	46.64	46.64	1.72%	12,659
Jan 9, 2026	46.20	46.32	45.85	45.85	45.85	-0.41%	6,446
Jan 8, 2026	45.88	46.10	45.84	46.04	46.04	0.11%	5,078
Jan 7, 2026	45.80	46.03	45.77	45.99	45.99	0.52%	8,975
Jan 6, 2026	45.84	45.84	45.59	45.75	45.75	0.35%	17,638
Jan 5, 2026	45.58	45.59	45.46	45.59	45.59	0.29%	14,392
Jan 2, 2026	45.37	45.48	45.29	45.46	45.46	-0.83%	3,416
Dec 31, 2025	45.95	45.95	45.73	45.84	45.31	-0.04%	5,860
Dec 30, 2025	45.80	45.96	45.80	45.86	45.33	0.11%	8,679
Dec 29, 2025	46.50	46.50	45.81	45.81	45.28	-0.82%	33,537
Dec 24, 2025	46.15	46.25	46.03	46.19	45.66	0.02%	11,050
Dec 23, 2025	45.82	46.20	45.62	46.18	45.65	0.48%	63,536
Dec 22, 2025	45.37	45.96	45.37	45.96	45.43	1.30%	8,341
Dec 19, 2025	45.28	45.38	45.13	45.37	44.85	0.78%	17,492
Dec 18, 2025	45.02	45.08	44.88	45.02	44.50	-0.31%	46,226
Dec 17, 2025	45.07	45.24	44.94	45.16	44.64	0.40%	13,848
Dec 16, 2025	45.45	45.45	44.88	44.98	44.46	-0.75%	62,940
Dec 15, 2025	45.60	45.60	45.14	45.32	44.80	-0.53%	19,458
Dec 12, 2025	45.78	45.78	45.53	45.56	45.03	1.02%	6,588
Dec 11, 2025	45.50	45.53	45.09	45.10	44.58	-0.13%	16,648
Dec 10, 2025	46.00	46.00	45.05	45.16	44.64	-0.27%	42,582
Dec 9, 2025	45.56	45.57	45.26	45.28	44.76	-0.96%	19,600
Dec 8, 2025	45.71	45.83	45.60	45.72	45.19	-0.15%	6,716
Dec 5, 2025	45.62	45.83	45.62	45.79	45.26	0.64%	5,082
Dec 4, 2025	45.76	45.78	45.47	45.50	44.97	-0.81%	20,704
Dec 3, 2025	46.00	46.16	45.87	45.87	45.34	-0.17%	18,709
Dec 2, 2025	45.99	46.08	45.91	45.95	45.42	1.19%	6,702
Dec 1, 2025	46.20	46.59	45.41	45.41	44.88	-2.26%	12,695
Nov 28, 2025	46.20	46.48	46.08	46.46	45.92	0.39%	10,973
Nov 27, 2025	46.39	46.41	46.20	46.28	45.74	-0.02%	10,785
Nov 26, 2025	46.33	46.45	46.17	46.29	45.75	1.09%	37,351
Nov 25, 2025	45.83	45.89	45.69	45.79	45.26	0.75%	33,649
Nov 24, 2025	45.34	45.51	45.34	45.45	44.92	1.97%	8,729
Nov 21, 2025	44.97	44.97	44.49	44.57	44.05	-1.24%	45,853
Nov 20, 2025	45.23	45.62	45.13	45.13	44.61	1.21%	22,228
Nov 19, 2025	44.78	44.92	44.59	44.59	44.07	-0.27%	104,227
Nov 18, 2025	45.58	45.58	44.65	44.71	44.19	-1.89%	51,460
Nov 17, 2025	45.09	45.57	44.93	45.57	45.04	1.06%	21,556
Nov 14, 2025	45.08	45.25	44.98	45.09	44.57	-1.46%	8,483
Nov 13, 2025	45.95	45.98	45.62	45.76	45.23	-0.31%	3,514
Nov 12, 2025	46.13	46.13	45.89	45.90	45.37	-0.30%	12,599