ASX:MVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	35.13	35.13	35.02	35.13	35.13	0.69%	3,442
Jul 30, 2025	34.93	34.93	34.85	34.89	34.89	0.09%	156
Jul 29, 2025	34.86	34.86	34.86	34.86	34.86	-	-
Jul 28, 2025	34.85	34.89	34.83	34.86	34.86	0.35%	949
Jul 25, 2025	34.82	34.82	34.74	34.74	34.74	-1.03%	2
Jul 24, 2025	35.10	35.10	35.10	35.10	35.10	-	15
Jul 23, 2025	35.10	35.10	35.10	35.10	35.10	0.63%	286
Jul 22, 2025	34.88	34.88	34.88	34.88	34.88	0.49%	3
Jul 21, 2025	34.93	34.93	34.71	34.71	34.71	0.06%	524
Jul 18, 2025	34.69	34.69	34.69	34.69	34.69	-	-
Jul 17, 2025	34.69	34.69	34.69	34.69	34.69	0.46%	499
Jul 16, 2025	34.53	34.53	34.53	34.53	34.53	-0.69%	1,461
Jul 15, 2025	34.77	34.77	34.77	34.77	34.77	0.64%	43
Jul 14, 2025	34.61	34.62	34.55	34.55	34.55	0.03%	227
Jul 11, 2025	34.70	34.70	34.54	34.54	34.54	-0.32%	7
Jul 10, 2025	34.63	34.68	34.63	34.65	34.65	0.43%	452
Jul 9, 2025	34.52	34.52	34.50	34.50	34.50	-0.43%	5,759
Jul 8, 2025	34.65	34.65	34.65	34.65	34.65	-	-
Jul 7, 2025	34.62	34.65	34.62	34.65	34.65	-0.17%	10
Jul 4, 2025	34.71	34.71	34.71	34.71	34.71	0.58%	12
Jul 3, 2025	34.51	34.51	34.51	34.51	34.51	-0.66%	33
Jul 2, 2025	34.74	34.74	34.74	34.74	34.74	0.43%	16
Jul 1, 2025	34.66	34.70	34.59	34.59	34.59	-2.37%	747
Jun 30, 2025	35.37	35.43	35.37	35.43	34.58	0.54%	4
Jun 27, 2025	35.35	35.35	35.24	35.24	34.39	-	58
Jun 26, 2025	35.24	35.24	35.24	35.24	34.39	-0.48%	144
Jun 25, 2025	35.41	35.41	35.41	35.41	34.56	0.20%	1
Jun 24, 2025	35.43	35.45	35.34	35.34	34.49	0.34%	12
Jun 23, 2025	35.28	35.36	35.15	35.22	34.37	-0.17%	199
Jun 20, 2025	35.20	35.28	35.20	35.28	34.43	-0.40%	66
Jun 19, 2025	35.37	35.46	35.26	35.42	34.57	-0.06%	1,860
Jun 18, 2025	35.37	35.52	35.37	35.44	34.59	0.11%	118
Jun 17, 2025	35.55	35.55	35.40	35.40	34.55	-0.28%	5
Jun 16, 2025	35.55	35.67	35.50	35.50	34.64	-0.11%	280
Jun 13, 2025	35.54	35.59	35.54	35.54	34.68	0.31%	37
Jun 12, 2025	35.43	35.43	35.43	35.43	34.58	-	-
Jun 11, 2025	35.43	35.43	35.43	35.43	34.58	-	-
Jun 10, 2025	35.45	35.45	35.37	35.43	34.58	0.17%	5,700
Jun 6, 2025	35.37	35.37	35.37	35.37	34.52	-0.06%	5
Jun 5, 2025	35.39	35.39	35.39	35.39	34.54	-	-
Jun 4, 2025	35.39	35.39	35.39	35.39	34.54	-	-
Jun 3, 2025	35.35	35.39	35.35	35.39	34.54	0.91%	103
Jun 2, 2025	34.95	35.13	34.95	35.07	34.22	0.57%	409
May 30, 2025	34.91	34.91	34.87	34.87	34.03	0.09%	2
May 29, 2025	34.86	34.86	34.84	34.84	34.00	0.11%	799
May 28, 2025	34.85	34.85	34.80	34.80	33.96	0.09%	464
May 27, 2025	34.77	34.77	34.71	34.77	33.93	0.32%	145
May 26, 2025	34.66	34.66	34.66	34.66	33.82	-0.12%	4
May 23, 2025	34.66	34.76	34.66	34.70	33.86	0.12%	9,250
May 22, 2025	34.56	34.66	34.56	34.66	33.82	-0.26%	88