ASX:MVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	43.96	44.01	43.79	43.87	-	-1.04%	10,533
Jun 18, 2026	44.57	44.63	44.19	44.33	44.33	-0.54%	7,848
Jun 17, 2026	44.44	44.89	44.02	44.57	44.57	0.84%	26,426
Jun 16, 2026	44.24	44.24	43.91	44.20	44.20	-0.09%	12,289
Jun 15, 2026	44.04	44.37	44.04	44.24	44.24	1.31%	9,547
Jun 12, 2026	43.31	43.67	43.26	43.67	43.67	2.61%	8,461
Jun 11, 2026	41.98	42.62	41.96	42.56	42.56	1.72%	26,102
Jun 10, 2026	42.03	42.83	41.84	41.84	41.84	-0.26%	43,050
Jun 9, 2026	42.51	42.94	41.93	41.95	41.95	-1.29%	26,391
Jun 5, 2026	42.87	42.89	42.50	42.50	42.50	-0.02%	6,330
Jun 4, 2026	43.20	43.20	42.51	42.51	42.51	-1.60%	10,069
Jun 3, 2026	42.97	43.22	42.80	43.20	43.20	0.54%	18,306
Jun 2, 2026	43.08	43.08	42.45	42.97	42.97	-0.32%	31,327
Jun 1, 2026	43.21	43.21	42.73	43.11	43.11	0.44%	6,931
May 29, 2026	43.50	43.50	42.67	42.92	42.92	-1.33%	42,924
May 28, 2026	43.26	43.50	42.15	43.50	43.50	0.74%	16,989
May 27, 2026	43.00	43.18	42.91	43.18	43.18	1.01%	8,114
May 26, 2026	43.36	43.36	42.75	42.75	42.75	-1.00%	16,472
May 25, 2026	42.50	43.23	42.50	43.18	43.18	1.60%	19,439
May 22, 2026	42.50	42.74	42.25	42.50	42.50	0.35%	18,713
May 21, 2026	42.25	42.67	42.25	42.35	42.35	1.15%	7,880
May 20, 2026	42.35	42.59	41.79	41.87	41.87	-1.02%	177,351
May 19, 2026	42.10	42.40	42.10	42.30	42.30	2.84%	19,811
May 18, 2026	42.30	42.30	41.13	41.13	41.13	-2.77%	9,167
May 15, 2026	42.63	42.84	42.30	42.30	42.30	-0.73%	19,545
May 14, 2026	42.77	42.78	42.50	42.61	42.61	-0.37%	11,195
May 13, 2026	42.51	42.91	42.51	42.77	42.77	0.56%	4,914
May 12, 2026	43.50	43.50	42.27	42.53	42.53	-0.58%	15,062
May 11, 2026	42.68	42.89	42.65	42.78	42.78	0.26%	7,746
May 8, 2026	43.09	43.21	42.67	42.67	42.67	-0.97%	8,825
May 7, 2026	42.50	43.13	42.50	43.09	43.09	1.53%	23,972
May 6, 2026	42.53	42.53	42.31	42.44	42.44	0.12%	21,669
May 5, 2026	42.44	42.44	42.09	42.39	42.39	-0.12%	11,870
May 4, 2026	42.59	42.67	42.40	42.44	42.44	-0.35%	10,792
May 1, 2026	42.49	42.75	42.43	42.59	42.59	1.00%	12,659
Apr 30, 2026	42.00	42.35	42.00	42.17	42.17	-0.33%	13,672
Apr 29, 2026	42.27	42.46	42.00	42.31	42.31	0.09%	9,715
Apr 28, 2026	42.55	42.55	42.22	42.27	42.27	-0.68%	17,770
Apr 27, 2026	42.54	42.74	42.48	42.56	42.56	-0.28%	7,443
Apr 24, 2026	42.89	42.89	42.58	42.68	42.68	-0.79%	9,064
Apr 23, 2026	43.55	43.55	42.90	43.02	43.02	-1.22%	14,681
Apr 22, 2026	43.62	43.62	43.27	43.55	43.55	-0.16%	9,296
Apr 21, 2026	43.55	43.86	43.48	43.62	43.62	0.18%	9,070
Apr 20, 2026	43.67	43.98	43.49	43.54	43.54	0.09%	27,832
Apr 17, 2026	43.46	43.76	43.42	43.50	43.50	0.09%	8,549
Apr 16, 2026	43.59	43.59	43.29	43.46	43.46	0.88%	10,697
Apr 15, 2026	43.23	43.23	43.00	43.08	43.08	0.54%	23,571
Apr 14, 2026	43.07	43.14	42.78	42.85	42.85	0.33%	14,828
Apr 13, 2026	43.19	43.19	42.40	42.71	42.71	-1.23%	20,788
Apr 10, 2026	43.23	43.24	42.86	43.24	43.24	0.02%	7,575