ASX:MVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.14	35.14	35.10	35.10	35.10	-0.11%	261
Dec 4, 2025	35.13	35.14	35.13	35.14	35.14	-0.34%	2
Dec 3, 2025	35.26	35.26	35.26	35.26	35.26	0.06%	529
Dec 1, 2025	35.35	35.35	35.24	35.24	35.24	-0.34%	195
Nov 28, 2025	35.35	35.36	35.35	35.36	35.36	-0.17%	340
Nov 27, 2025	35.42	35.42	35.42	35.42	35.42	0.23%	651
Nov 26, 2025	35.35	35.35	35.34	35.34	35.34	0.54%	240
Nov 25, 2025	35.12	35.15	35.09	35.15	35.15	0.20%	78
Nov 24, 2025	35.05	35.08	35.05	35.08	35.08	-	16
Nov 20, 2025	34.91	35.18	34.91	35.08	35.08	0.72%	216
Nov 19, 2025	35.09	35.09	34.79	34.83	34.83	-1.16%	110
Nov 18, 2025	35.21	35.24	35.21	35.24	35.24	-0.20%	3,002
Nov 17, 2025	35.24	35.31	35.24	35.31	35.31	-0.28%	1,301
Nov 14, 2025	35.41	35.41	35.37	35.41	35.41	-0.51%	47
Nov 13, 2025	35.69	35.69	35.59	35.59	35.59	-1.17%	39
Nov 12, 2025	36.00	36.01	36.00	36.01	36.01	0.03%	2,056
Nov 11, 2025	35.97	36.14	35.97	36.00	36.00	0.70%	3,015
Nov 10, 2025	35.76	35.80	35.72	35.75	35.75	0.42%	147
Nov 7, 2025	35.60	35.60	35.60	35.60	35.60	-	3
Nov 6, 2025	35.76	35.76	35.60	35.60	35.60	0.39%	381
Nov 4, 2025	35.61	35.61	35.46	35.46	35.46	-0.48%	558
Nov 3, 2025	35.56	35.63	35.56	35.63	35.63	-0.47%	18
Oct 31, 2025	35.94	35.94	35.80	35.80	35.80	-0.56%	4
Oct 29, 2025	36.43	36.43	36.00	36.00	36.00	-1.18%	275
Oct 28, 2025	36.43	36.43	36.43	36.43	36.43	0.16%	5
Oct 27, 2025	36.45	36.45	36.29	36.37	36.37	0.28%	139
Oct 24, 2025	36.23	36.27	36.23	36.27	36.27	0.36%	1,281
Oct 23, 2025	36.14	36.14	36.14	36.14	36.14	-0.33%	4
Oct 22, 2025	36.26	36.26	36.26	36.26	36.26	-	1
Oct 20, 2025	36.28	36.28	36.26	36.26	36.26	0.17%	3
Oct 17, 2025	36.35	36.35	36.20	36.20	36.20	-0.41%	91
Oct 16, 2025	36.11	36.46	36.11	36.35	36.35	0.75%	1,237
Oct 15, 2025	36.08	36.08	36.08	36.08	36.08	0.75%	1,915
Oct 14, 2025	35.70	35.85	35.70	35.81	35.81	-0.03%	2,482
Oct 13, 2025	35.91	35.98	35.80	35.82	35.82	-0.50%	2,763
Oct 10, 2025	35.90	36.02	35.90	36.00	36.00	0.06%	14,343
Oct 9, 2025	35.98	35.98	35.98	35.98	35.98	-	3,358
Oct 8, 2025	35.98	35.98	35.98	35.98	35.98	-	27
Oct 7, 2025	36.00	36.00	35.88	35.98	35.98	-0.44%	2,081
Oct 6, 2025	36.14	36.14	36.14	36.14	36.14	-0.14%	5
Oct 3, 2025	36.19	36.19	36.19	36.19	36.19	0.25%	2
Oct 2, 2025	36.10	36.10	36.10	36.10	36.10	0.92%	27
Oct 1, 2025	35.77	35.77	35.77	35.77	35.77	0.06%	18
Sep 30, 2025	35.75	35.75	35.75	35.75	35.75	-0.03%	280
Sep 29, 2025	35.75	35.76	35.75	35.76	35.76	0.76%	756
Sep 26, 2025	35.56	35.56	35.49	35.49	35.49	-0.20%	142
Sep 25, 2025	35.59	35.59	35.56	35.56	35.56	-0.08%	13
Sep 24, 2025	35.73	35.73	35.59	35.59	35.59	-1.00%	423
Sep 23, 2025	35.97	35.97	35.95	35.95	35.95	0.39%	6,233
Sep 22, 2025	35.79	35.88	35.69	35.81	35.81	0.59%	4,246