ASX:MVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.29	34.29	34.15	34.28	34.28	-0.12%	4,640
Mar 26, 2026	34.33	34.35	34.32	34.32	34.32	0.06%	10
Mar 25, 2026	34.30	34.30	34.30	34.30	34.30	1.36%	110
Mar 24, 2026	33.83	33.88	33.83	33.84	33.84	0.50%	621
Mar 23, 2026	33.51	33.67	33.50	33.67	33.67	-0.94%	58
Mar 20, 2026	34.12	34.14	33.99	33.99	33.99	-0.35%	1,410
Mar 19, 2026	34.27	34.27	34.11	34.11	34.11	-1.42%	458
Mar 18, 2026	34.55	34.60	34.51	34.60	34.60	0.23%	1,726
Mar 17, 2026	34.44	34.52	34.44	34.52	34.52	0.41%	15,864
Mar 16, 2026	34.43	34.51	34.38	34.38	34.38	-0.38%	940
Mar 13, 2026	34.51	34.51	34.51	34.51	34.51	0.52%	16
Mar 12, 2026	34.42	34.42	34.25	34.33	34.33	-1.07%	729
Mar 11, 2026	34.69	34.70	34.66	34.70	34.70	0.70%	1,734
Mar 10, 2026	34.59	34.68	34.44	34.46	34.46	0.67%	1,540
Mar 9, 2026	34.50	34.50	33.85	34.23	34.23	-2.65%	1,744
Mar 6, 2026	35.13	35.17	35.13	35.16	35.16	-0.99%	2,368
Mar 5, 2026	35.69	35.69	35.40	35.51	35.51	0.68%	45
Mar 4, 2026	35.34	35.34	35.27	35.27	35.27	-2.73%	19
Mar 2, 2026	36.14	36.26	36.14	36.26	36.26	0.36%	4
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