ASX:MVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.13	36.13	36.10	36.13	36.13	0.22%	306
Feb 26, 2026	36.12	36.12	36.05	36.05	36.05	1.01%	86
Feb 25, 2026	35.69	35.69	35.69	35.69	35.69	-0.03%	2
Feb 24, 2026	35.70	35.70	35.70	35.70	35.70	0.22%	153
Feb 23, 2026	35.73	35.73	35.60	35.62	35.62	-0.22%	3
Feb 20, 2026	35.66	35.74	35.66	35.70	35.70	-0.28%	76
Feb 19, 2026	35.77	35.80	35.77	35.80	35.80	0.99%	8
Feb 18, 2026	35.49	35.49	35.44	35.45	35.45	-0.08%	338
Feb 17, 2026	35.38	35.48	35.37	35.48	35.48	0.82%	1,322
Feb 16, 2026	35.39	35.39	35.19	35.19	35.19	0.11%	154
Feb 13, 2026	35.41	35.41	35.15	35.15	35.15	-0.93%	89
Feb 12, 2026	35.35	35.57	35.35	35.48	35.48	0.65%	147
Feb 11, 2026	35.25	35.25	35.25	35.25	35.25	0.51%	96
Feb 9, 2026	34.62	35.11	34.62	35.07	35.07	1.62%	74
Feb 6, 2026	35.00	35.00	34.51	34.51	34.51	-2.04%	2,377
Feb 5, 2026	35.20	35.23	35.20	35.23	35.23	0.09%	16
Feb 4, 2026	35.02	35.20	35.02	35.20	35.20	1.09%	1,419
Feb 2, 2026	35.01	35.01	34.82	34.82	34.82	-1.05%	20
Jan 30, 2026	35.31	35.31	35.16	35.19	35.19	-0.26%	46
Jan 29, 2026	35.43	35.43	35.16	35.28	35.28	0.06%	74
Jan 28, 2026	35.40	35.40	35.26	35.26	35.26	-0.40%	3,264
Jan 27, 2026	35.30	35.40	35.30	35.40	35.40	1.09%	898
Jan 23, 2026	35.05	35.06	35.02	35.02	35.02	0.06%	1,427
Jan 22, 2026	35.20	35.20	35.00	35.00	35.00	-0.09%	89
Jan 21, 2026	35.03	35.03	35.03	35.03	35.03	-	20
Jan 20, 2026	35.03	35.03	35.03	35.03	35.03	-0.17%	1
Jan 19, 2026	35.16	35.16	35.06	35.09	35.09	-0.17%	595
Jan 16, 2026	35.04	35.15	35.04	35.15	35.15	0.49%	223
Jan 15, 2026	35.11	35.11	34.98	34.98	34.98	-0.29%	403
Jan 13, 2026	35.07	35.08	35.07	35.08	35.08	0.89%	968
Jan 12, 2026	34.85	34.85	34.77	34.77	34.77	-0.14%	597
Jan 9, 2026	34.84	34.84	34.82	34.82	34.82	0.43%	47
Jan 8, 2026	34.60	34.67	34.60	34.67	34.67	-0.03%	8
Jan 7, 2026	34.68	34.68	34.68	34.68	34.68	-1.39%	1,500
Jan 6, 2026	35.24	35.27	35.17	35.17	34.53	-0.57%	99
Jan 5, 2026	35.41	35.43	35.37	35.37	34.73	-0.20%	6
Jan 2, 2026	35.46	35.47	35.44	35.44	34.80	-0.06%	16
Dec 31, 2025	35.46	35.46	35.46	35.46	34.82	-0.06%	280
Dec 30, 2025	35.48	35.48	35.48	35.48	34.84	-0.14%	28
Dec 29, 2025	35.64	35.64	35.53	35.53	34.89	-0.50%	3
Dec 23, 2025	35.71	35.71	35.66	35.71	35.06	1.33%	16
Dec 22, 2025	35.18	35.24	35.18	35.24	34.60	0.17%	399
Dec 19, 2025	35.19	35.19	35.18	35.18	34.54	0.63%	1,898
Dec 18, 2025	34.99	34.99	34.96	34.96	34.33	0.17%	3
Dec 17, 2025	34.90	34.90	34.90	34.90	34.27	-0.40%	264
Dec 16, 2025	35.14	35.14	35.01	35.04	34.41	-0.03%	626
Dec 15, 2025	35.31	35.31	35.05	35.05	34.42	-0.79%	493
Dec 12, 2025	35.30	35.33	35.30	35.33	34.69	0.89%	34
Dec 11, 2025	34.96	35.03	34.96	35.02	34.39	0.17%	1,700
Dec 10, 2025	34.98	34.98	34.96	34.96	34.33	-0.46%	119