ASX:MVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	42.70	43.05	42.59	42.66	42.66	0.02%	12,595
Jul 27, 2026	41.93	42.72	41.93	42.65	42.65	1.74%	12,748
Jul 24, 2026	42.54	42.54	41.85	41.92	41.92	-2.08%	5,129
Jul 23, 2026	43.24	43.30	42.80	42.81	42.81	-0.12%	24,160
Jul 22, 2026	42.50	42.86	42.50	42.86	42.86	1.47%	23,967
Jul 21, 2026	42.28	42.66	42.23	42.24	42.24	-0.59%	21,651
Jul 20, 2026	42.56	42.57	42.35	42.49	42.49	0.17%	16,568
Jul 17, 2026	42.87	42.87	42.36	42.42	42.42	-1.14%	10,360
Jul 16, 2026	42.87	42.97	42.78	42.91	42.91	0.33%	8,015
Jul 15, 2026	42.88	42.93	42.75	42.77	42.77	0.61%	20,895
Jul 14, 2026	42.49	43.31	42.32	42.51	42.51	0.05%	11,926
Jul 13, 2026	42.90	42.90	42.49	42.49	42.49	-0.96%	16,105
Jul 10, 2026	43.10	43.10	42.69	42.90	42.90	0.30%	8,049
Jul 9, 2026	42.54	42.87	42.52	42.77	42.77	0.66%	17,114
Jul 8, 2026	43.10	43.10	42.46	42.49	42.49	-1.42%	19,414
Jul 7, 2026	43.53	43.53	43.04	43.10	43.10	-0.99%	9,938
Jul 6, 2026	43.40	43.73	43.39	43.53	43.53	0.60%	10,685
Jul 3, 2026	42.93	43.62	42.93	43.27	43.27	1.24%	58,246
Jul 2, 2026	42.95	42.96	42.40	42.74	42.74	-0.16%	17,502
Jul 1, 2026	43.50	43.50	42.62	42.81	42.81	-0.30%	39,721
Jun 30, 2026	43.74	43.75	43.49	43.57	42.94	-0.16%	7,868
Jun 29, 2026	43.50	43.92	43.50	43.64	43.01	0.93%	4,278
Jun 26, 2026	43.26	43.67	42.90	43.24	42.61	-0.02%	19,635
Jun 25, 2026	43.30	43.38	43.19	43.25	42.62	-0.12%	11,073
Jun 24, 2026	43.00	43.32	43.00	43.30	42.67	0.42%	18,818
Jun 23, 2026	43.71	43.71	43.12	43.12	42.50	-1.33%	12,663
Jun 22, 2026	44.00	44.37	43.70	43.70	43.07	-0.39%	14,347
Jun 19, 2026	43.96	44.01	43.79	43.87	43.24	-1.04%	10,533
Jun 18, 2026	44.57	44.63	44.19	44.33	43.69	-0.54%	7,848
Jun 17, 2026	44.44	44.89	44.02	44.57	43.93	0.84%	26,426
Jun 16, 2026	44.24	44.24	43.91	44.20	43.56	-0.09%	12,289
Jun 15, 2026	44.04	44.37	44.04	44.24	43.60	1.31%	9,547
Jun 12, 2026	43.31	43.67	43.26	43.67	43.04	2.61%	8,461
Jun 11, 2026	41.98	42.62	41.96	42.56	41.94	1.72%	26,102
Jun 10, 2026	42.03	42.83	41.84	41.84	41.24	-0.26%	93,050
Jun 9, 2026	42.51	42.94	41.93	41.95	41.34	-1.29%	26,391
Jun 5, 2026	42.87	42.89	42.50	42.50	41.89	-0.02%	6,330
Jun 4, 2026	43.20	43.20	42.51	42.51	41.90	-1.60%	10,069
Jun 3, 2026	42.97	43.22	42.80	43.20	42.58	0.54%	18,306
Jun 2, 2026	43.08	43.08	42.45	42.97	42.35	-0.32%	31,327
Jun 1, 2026	43.21	43.21	42.73	43.11	42.49	0.44%	6,931
May 29, 2026	43.50	43.50	42.67	42.92	42.30	-1.33%	42,924
May 28, 2026	43.26	43.50	42.15	43.50	42.87	0.74%	16,989
May 27, 2026	43.00	43.18	42.91	43.18	42.56	1.01%	8,114
May 26, 2026	43.36	43.36	42.75	42.75	42.13	-1.00%	16,472
May 25, 2026	42.50	43.23	42.50	43.18	42.56	1.60%	19,439
May 22, 2026	42.50	42.74	42.25	42.50	41.89	0.35%	18,713
May 21, 2026	42.25	42.67	42.25	42.35	41.74	1.15%	7,880
May 20, 2026	42.35	42.59	41.79	41.87	41.26	-1.02%	177,351
May 19, 2026	42.10	42.40	42.10	42.30	41.69	2.84%	19,811