ASX:MVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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