ASX:MVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.63	40.93	40.50	40.91	40.91	-0.32%	9,771
Mar 26, 2026	41.27	41.27	40.91	41.04	41.04	-0.48%	16,713
Mar 25, 2026	40.79	41.30	40.79	41.24	41.24	2.38%	28,375
Mar 24, 2026	40.87	40.87	40.01	40.28	40.28	1.23%	15,396
Mar 23, 2026	40.50	40.50	39.46	39.79	39.79	-1.44%	23,392
Mar 20, 2026	40.51	40.62	40.37	40.37	40.37	-0.27%	24,111
Mar 19, 2026	41.50	41.50	40.45	40.48	40.48	-3.07%	16,126
Mar 18, 2026	41.69	41.80	41.64	41.76	41.76	0.51%	6,111
Mar 17, 2026	42.50	42.50	41.33	41.55	41.55	0.24%	40,642
Mar 16, 2026	41.70	41.70	41.39	41.45	41.45	-1.05%	11,775
Mar 13, 2026	41.98	41.99	41.77	41.89	41.89	-0.43%	34,335
Mar 12, 2026	42.37	42.42	42.00	42.07	42.07	-1.57%	11,123
Mar 11, 2026	42.74	42.80	42.61	42.74	42.74	-	28,433
Mar 10, 2026	42.50	43.06	42.50	42.74	42.74	1.23%	11,274
Mar 9, 2026	42.85	42.85	41.86	42.22	42.22	-4.02%	155,102
Mar 6, 2026	43.89	44.12	43.75	43.99	43.99	-1.01%	9,802
Mar 5, 2026	44.16	44.65	44.16	44.44	44.44	0.86%	248,344
Mar 4, 2026	44.49	44.50	44.01	44.06	44.06	-1.85%	37,223
Mar 3, 2026	45.10	45.61	44.78	44.89	44.89	-1.79%	24,628
Mar 2, 2026	46.01	46.01	45.32	45.71	45.71	-0.04%	54,665
Feb 27, 2026	45.63	45.79	45.58	45.73	45.73	0.53%	11,651
Feb 26, 2026	45.48	45.61	45.36	45.49	45.49	1.09%	18,834
Feb 25, 2026	45.20	45.20	44.74	45.00	45.00	0.90%	18,945
Feb 24, 2026	44.57	44.73	44.48	44.60	44.60	0.20%	9,429
Feb 23, 2026	44.94	44.94	44.33	44.51	44.51	-0.27%	47,113
Feb 20, 2026	44.81	44.86	44.60	44.63	44.63	-0.89%	20,679
Feb 19, 2026	45.00	45.20	44.87	45.03	45.03	0.69%	13,371
Feb 18, 2026	44.45	44.72	44.41	44.72	44.72	0.95%	11,447
Feb 17, 2026	44.33	44.33	44.07	44.30	44.30	-0.07%	13,986
Feb 16, 2026	44.00	44.33	43.94	44.33	44.33	1.42%	13,846
Feb 13, 2026	44.21	44.21	43.69	43.71	43.71	-2.39%	13,751
Feb 12, 2026	45.52	45.52	44.72	44.78	44.78	-1.63%	32,963
Feb 11, 2026	45.00	45.52	44.90	45.52	45.52	1.00%	14,562
Feb 10, 2026	45.00	45.18	44.97	45.07	45.07	0.92%	15,794
Feb 9, 2026	44.54	44.77	44.52	44.66	44.66	2.20%	12,289
Feb 6, 2026	44.31	44.31	43.60	43.70	43.70	-3.17%	18,482
Feb 5, 2026	45.43	45.43	44.98	45.13	45.13	-0.53%	10,515
Feb 4, 2026	45.71	45.72	45.32	45.37	45.37	-0.74%	16,402
Feb 3, 2026	45.59	45.88	45.54	45.71	45.71	0.93%	5,943
Feb 2, 2026	45.41	45.44	45.05	45.29	45.29	-1.07%	10,108
Jan 30, 2026	46.63	46.67	45.68	45.78	45.78	-1.68%	10,650
Jan 29, 2026	46.77	47.25	46.22	46.56	46.56	-0.47%	26,580
Jan 28, 2026	47.18	47.18	46.68	46.78	46.78	-0.87%	12,224
Jan 27, 2026	47.11	47.22	47.02	47.19	47.19	0.79%	28,063
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