ASX:MVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	44.44	44.78	43.90	43.90	43.90	-0.70%	21,803
Oct 29, 2026	45.00	45.00	44.16	44.21	44.21	-1.76%	18,087
Oct 28, 2026	44.21	45.00	44.11	45.00	45.00	2.65%	14,837
Oct 27, 2026	43.85	43.90	43.56	43.84	43.84	-0.05%	38,786
Oct 26, 2026	43.60	43.87	43.41	43.86	43.86	0.60%	12,193
Oct 23, 2026	43.62	43.74	43.49	43.60	43.60	-0.57%	27,691
Oct 22, 2026	44.13	44.13	43.84	43.85	43.85	0.14%	20,386
Oct 21, 2026	44.03	44.12	43.79	43.79	43.79	-0.11%	8,652
Oct 20, 2026	43.91	43.95	43.62	43.84	43.84	-0.16%	18,617
Oct 19, 2026	43.70	43.95	43.61	43.91	43.91	0.32%	22,445
Oct 16, 2026	43.50	43.82	43.50	43.77	43.77	2.00%	12,802
Oct 15, 2026	42.91	42.97	42.58	42.91	42.91	-0.72%	9,664
Oct 14, 2026	43.58	43.58	43.20	43.22	43.22	-0.83%	18,368
Oct 13, 2026	44.00	44.00	43.45	43.58	43.58	-1.02%	8,335
Oct 12, 2026	43.92	44.11	43.87	44.03	44.03	0.66%	28,329
Oct 9, 2026	43.47	43.77	43.41	43.74	43.74	0.99%	5,297
Oct 8, 2026	43.20	43.42	43.20	43.31	43.31	0.35%	16,609
Oct 7, 2026	43.64	43.71	43.16	43.16	43.16	-0.92%	16,798
Oct 6, 2026	43.27	43.57	43.27	43.56	43.56	1.54%	24,020
Oct 5, 2026	43.52	43.57	42.90	42.90	42.90	-1.22%	8,902
Oct 2, 2026	42.70	43.81	42.70	43.43	43.43	1.61%	20,304
Oct 1, 2026	43.50	43.50	42.74	42.74	42.74	-3.06%	13,346
Sep 30, 2026	43.68	44.21	43.68	44.09	44.09	1.29%	13,859
Sep 29, 2026	43.24	43.56	43.24	43.53	43.53	0.83%	10,083
Sep 28, 2026	43.37	43.40	43.12	43.17	43.17	-0.32%	22,220
Sep 25, 2026	43.69	43.69	43.31	43.31	43.31	-1.05%	6,068
Sep 24, 2026	43.61	43.83	43.56	43.77	43.77	-0.93%	12,507
Sep 23, 2026	44.28	44.28	44.05	44.18	44.18	0.52%	11,394
Sep 22, 2026	44.01	44.05	43.84	43.95	43.95	0.80%	12,292
Sep 21, 2026	43.49	43.73	43.45	43.60	43.60	0.09%	23,747
Sep 18, 2026	43.54	43.78	43.50	43.56	43.56	0.30%	12,199
Sep 17, 2026	43.37	43.54	43.27	43.43	43.43	0.16%	18,858
Sep 16, 2026	43.34	43.48	43.12	43.36	43.36	0.09%	18,706
Sep 15, 2026	43.66	43.72	43.32	43.32	43.32	-0.66%	24,045
Sep 14, 2026	43.60	43.91	43.60	43.61	43.61	0.02%	18,812
Sep 11, 2026	44.20	44.20	43.39	43.60	43.60	-1.85%	9,335
Sep 10, 2026	44.40	44.43	44.25	44.42	44.42	0.05%	12,369
Sep 9, 2026	44.85	44.93	44.40	44.40	44.40	-1.22%	16,237
Sep 8, 2026	45.24	45.32	44.95	44.95	44.95	0.22%	13,511
Sep 7, 2026	45.50	45.50	44.85	44.85	44.85	-1.41%	10,868
Sep 4, 2026	45.20	45.51	45.20	45.49	45.49	0.98%	16,453
Sep 3, 2026	45.13	45.33	45.05	45.05	45.05	0.33%	32,869
Sep 2, 2026	45.14	45.14	44.72	44.90	44.90	-1.36%	17,002
Sep 1, 2026	45.58	45.64	45.24	45.52	45.52	-0.13%	19,099
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