ASX:MVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	45.61	45.70	45.49	45.58	45.58	-1.49%	14,773
Aug 28, 2026	45.77	46.27	45.77	46.27	46.27	2.32%	15,481
Aug 27, 2026	46.24	46.24	45.22	45.22	45.22	-2.18%	9,899
Aug 26, 2026	46.72	46.72	46.23	46.23	46.23	0.02%	28,092
Aug 25, 2026	45.89	46.24	45.89	46.22	46.22	0.90%	22,564
Aug 24, 2026	45.83	45.99	45.72	45.81	45.81	0.55%	13,877
Aug 21, 2026	45.58	45.60	45.43	45.56	45.56	0.71%	27,413
Aug 20, 2026	44.90	45.97	44.90	45.24	45.24	0.98%	29,795
Aug 19, 2026	45.03	45.17	44.75	44.80	44.80	-0.82%	8,698
Aug 18, 2026	45.24	45.41	45.10	45.17	45.17	-0.48%	17,581
Aug 17, 2026	45.51	45.82	45.38	45.39	45.39	-0.26%	13,837
Aug 14, 2026	45.49	45.52	45.38	45.51	45.51	-0.39%	31,297
Aug 13, 2026	45.92	45.92	45.69	45.69	45.69	-0.15%	17,880
Aug 12, 2026	45.80	45.85	45.58	45.76	45.76	-0.37%	16,362
Aug 11, 2026	45.96	46.14	45.82	45.93	45.93	0.15%	63,561
Aug 10, 2026	45.64	46.08	45.64	45.86	45.86	0.61%	18,948
Aug 7, 2026	45.06	45.68	45.06	45.58	45.58	1.45%	36,551
Aug 6, 2026	45.01	45.34	44.93	44.93	44.93	-0.47%	40,075
Aug 5, 2026	44.39	45.14	44.32	45.14	45.14	2.59%	18,126
Aug 4, 2026	43.40	44.02	43.40	44.00	44.00	2.54%	11,200
Aug 3, 2026	43.08	43.29	42.90	42.91	42.91	-0.39%	9,251
Jul 31, 2026	43.23	43.23	43.08	43.08	43.08	0.56%	11,875
Jul 30, 2026	43.15	43.37	42.84	42.84	42.84	-1.61%	9,025
Jul 29, 2026	43.15	43.70	43.15	43.54	43.54	2.06%	17,362
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