ASX:MVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	43.00	43.28	43.00	43.23	43.23	-0.76%	10,889
Apr 8, 2026	42.80	43.70	42.80	43.56	43.56	5.57%	30,678
Apr 7, 2026	41.69	42.24	41.26	41.26	41.26	0.07%	9,816
Apr 2, 2026	42.29	42.39	41.21	41.23	41.23	-1.79%	9,233
Apr 1, 2026	42.00	42.03	41.82	41.98	41.98	2.02%	23,771
Mar 31, 2026	40.91	41.31	40.50	41.15	41.15	1.21%	3,943
Mar 30, 2026	40.61	40.66	40.38	40.66	40.66	-0.61%	5,968
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