ASX:MVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	35.11	35.12	35.11	35.12	34.48	-0.03%	1,055
Dec 8, 2025	35.13	35.13	35.13	35.13	34.49	0.09%	5
Dec 5, 2025	35.14	35.14	35.10	35.10	34.47	-0.11%	261
Dec 4, 2025	35.13	35.14	35.13	35.14	34.50	-0.34%	2
Dec 3, 2025	35.26	35.26	35.26	35.26	34.62	0.06%	529
Dec 1, 2025	35.35	35.35	35.24	35.24	34.60	-0.34%	195
Nov 28, 2025	35.35	35.36	35.35	35.36	34.72	-0.17%	340
Nov 27, 2025	35.42	35.42	35.42	35.42	34.78	0.23%	651
Nov 26, 2025	35.35	35.35	35.34	35.34	34.70	0.54%	240
Nov 25, 2025	35.12	35.15	35.09	35.15	34.51	0.20%	78
Nov 24, 2025	35.05	35.08	35.05	35.08	34.45	-	16
Nov 20, 2025	34.91	35.18	34.91	35.08	34.45	0.72%	216
Nov 19, 2025	35.09	35.09	34.79	34.83	34.20	-1.16%	110
Nov 18, 2025	35.21	35.24	35.21	35.24	34.60	-0.20%	3,002
Nov 17, 2025	35.24	35.31	35.24	35.31	34.67	-0.28%	1,301
Nov 14, 2025	35.41	35.41	35.37	35.41	34.77	-0.51%	47
Nov 13, 2025	35.69	35.69	35.59	35.59	34.95	-1.17%	39
Nov 12, 2025	36.00	36.01	36.00	36.01	35.36	0.03%	2,056
Nov 11, 2025	35.97	36.14	35.97	36.00	35.35	0.70%	3,015
Nov 10, 2025	35.76	35.80	35.72	35.75	35.10	0.42%	147
Nov 7, 2025	35.60	35.60	35.60	35.60	34.96	-	3