ASX:MVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.62	45.83	45.62	45.79	45.79	0.64%	5,082
Dec 4, 2025	45.76	45.78	45.47	45.50	45.50	-0.81%	20,704
Dec 3, 2025	46.00	46.16	45.87	45.87	45.87	-0.17%	18,709
Dec 2, 2025	45.99	46.08	45.91	45.95	45.95	1.19%	6,702
Dec 1, 2025	46.20	46.59	45.41	45.41	45.41	-2.26%	12,695
Nov 28, 2025	46.20	46.48	46.08	46.46	46.46	0.39%	10,973
Nov 27, 2025	46.39	46.41	46.20	46.28	46.28	-0.02%	10,785
Nov 26, 2025	46.33	46.45	46.17	46.29	46.29	1.09%	37,351
Nov 25, 2025	45.83	45.89	45.69	45.79	45.79	0.75%	33,649
Nov 24, 2025	45.34	45.51	45.34	45.45	45.45	1.97%	8,729
Nov 21, 2025	44.97	44.97	44.49	44.57	44.57	-1.24%	45,853
Nov 20, 2025	45.23	45.62	45.13	45.13	45.13	1.21%	22,228
Nov 19, 2025	44.78	44.92	44.59	44.59	44.59	-0.27%	104,227
Nov 18, 2025	45.58	45.58	44.65	44.71	44.71	-1.89%	51,460
Nov 17, 2025	45.09	45.57	44.93	45.57	45.57	1.06%	21,556
Nov 14, 2025	45.08	45.25	44.98	45.09	45.09	-1.46%	8,483
Nov 13, 2025	45.95	45.98	45.62	45.76	45.76	-0.31%	3,514
Nov 12, 2025	46.13	46.13	45.89	45.90	45.90	-0.30%	12,599
Nov 11, 2025	46.00	46.22	45.87	46.04	46.04	0.74%	10,533
Nov 10, 2025	45.40	45.74	45.31	45.70	45.70	1.62%	31,619
Nov 7, 2025	45.11	45.27	44.94	44.97	44.97	-0.77%	8,556
Nov 6, 2025	45.88	45.88	45.28	45.32	45.32	0.33%	8,150
Nov 5, 2025	45.62	45.62	44.80	45.17	45.17	-0.96%	28,104
Nov 4, 2025	45.92	45.92	45.50	45.61	45.61	-0.68%	7,962
Nov 3, 2025	46.45	46.45	45.90	45.92	45.92	-1.10%	14,466
Oct 31, 2025	46.73	46.73	46.43	46.43	46.43	0.02%	3,871
Oct 30, 2025	46.48	46.53	46.26	46.42	46.42	-0.19%	16,268
Oct 29, 2025	46.76	46.89	46.47	46.51	46.51	-0.53%	12,631
Oct 28, 2025	47.12	47.12	46.67	46.76	46.76	-1.10%	17,254
Oct 27, 2025	47.21	47.37	47.21	47.28	47.28	0.15%	14,198
Oct 24, 2025	47.08	47.28	47.03	47.21	47.21	0.62%	15,000
Oct 23, 2025	46.49	46.92	46.32	46.92	46.92	1.03%	11,167
Oct 22, 2025	46.64	46.64	46.23	46.44	46.44	-1.25%	26,612
Oct 21, 2025	47.33	47.44	47.03	47.03	47.03	0.17%	40,984
Oct 20, 2025	46.64	46.95	46.56	46.95	46.95	0.69%	29,158
Oct 17, 2025	46.84	46.84	46.58	46.63	46.63	-1.42%	22,588
Oct 16, 2025	47.30	47.39	46.94	47.30	47.30	0.47%	16,835
Oct 15, 2025	47.08	47.18	47.03	47.08	47.08	1.40%	15,006
Oct 14, 2025	46.72	46.72	46.43	46.43	46.43	0.24%	3,776
Oct 13, 2025	46.67	46.67	46.30	46.32	46.32	-1.17%	9,596
Oct 10, 2025	46.94	47.25	46.87	46.87	46.87	-0.51%	15,664
Oct 9, 2025	47.12	47.17	46.99	47.11	47.11	0.73%	45,698
Oct 8, 2025	46.88	46.88	46.48	46.77	46.77	-0.28%	13,419
Oct 7, 2025	47.00	47.09	46.83	46.90	46.90	-0.26%	24,410
Oct 6, 2025	47.24	47.24	46.97	47.02	47.02	0.88%	8,692
Oct 3, 2025	46.57	46.95	46.57	46.61	46.61	0.22%	13,990
Oct 2, 2025	46.50	46.64	46.24	46.51	46.51	0.96%	5,043
Oct 1, 2025	45.95	46.11	45.77	46.07	46.07	0.26%	5,885
Sep 30, 2025	45.88	46.11	45.88	45.95	45.95	0.15%	18,133
Sep 29, 2025	45.68	46.11	45.68	45.88	45.88	0.44%	17,194