ASX:MVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	35.87	36.04	35.87	36.04	36.04	0.47%	211
Aug 27, 2026	36.00	36.00	35.87	35.87	35.87	-0.99%	684
Aug 26, 2026	36.30	36.41	36.22	36.23	36.23	0.44%	8,904
Aug 25, 2026	36.07	36.07	36.07	36.07	36.07	0.61%	170
Aug 24, 2026	35.85	35.85	35.85	35.85	35.85	0.06%	1
Aug 21, 2026	35.83	35.86	35.83	35.83	35.83	-0.06%	1,006
Aug 20, 2026	35.82	35.85	35.82	35.85	35.85	-0.33%	189
Aug 19, 2026	35.97	35.97	35.97	35.97	35.97	-0.11%	2
Aug 18, 2026	35.91	36.01	35.88	36.01	36.01	-0.25%	209
Aug 17, 2026	36.27	36.27	36.10	36.10	36.10	-0.47%	25
Aug 14, 2026	36.25	36.27	36.25	36.27	36.27	-0.66%	12
Aug 13, 2026	36.46	36.51	36.45	36.51	36.51	-0.22%	14
Aug 12, 2026	36.54	36.59	36.54	36.59	36.59	-0.30%	54
Aug 11, 2026	36.70	36.70	36.70	36.70	36.70	0.03%	19
Aug 10, 2026	36.76	36.76	36.65	36.69	36.69	0.44%	139
Aug 4, 2026	36.13	36.53	36.13	36.53	36.53	1.11%	1,059
Aug 3, 2026	35.84	36.13	35.84	36.13	36.13	0.03%	1,222
Jul 31, 2026	36.35	36.35	36.10	36.12	36.12	-0.25%	109
Jul 30, 2026	36.30	36.30	36.21	36.21	36.21	-0.79%	294
Jul 29, 2026	36.31	36.52	36.31	36.50	36.50	1.25%	2,351
Jul 28, 2026	35.77	36.05	35.75	36.05	36.05	1.09%	807
Jul 27, 2026	35.56	35.66	35.56	35.66	35.66	0.54%	148
Jul 24, 2026	35.56	35.62	35.46	35.47	35.47	-0.98%	836
Jul 23, 2026	35.65	36.05	35.65	35.82	35.82	0.53%	1,441
Jul 22, 2026	35.63	35.66	35.63	35.63	35.63	0.14%	270
Jul 21, 2026	35.47	35.63	35.47	35.58	35.58	-0.28%	289
Jul 20, 2026	35.72	35.72	35.64	35.68	35.68	0.65%	4,705
Jul 17, 2026	35.53	35.56	35.45	35.45	35.45	-0.06%	104
Jul 16, 2026	35.48	35.49	35.46	35.47	35.47	-	622
Jul 15, 2026	35.49	35.53	35.47	35.47	35.47	-0.06%	149
Jul 14, 2026	35.49	35.49	35.40	35.49	35.49	0.06%	1,958
Jul 13, 2026	35.45	35.49	35.37	35.47	35.47	0.06%	1,133
Jul 10, 2026	35.49	35.49	35.45	35.45	35.45	0.51%	386
Jul 9, 2026	35.25	35.27	35.20	35.27	35.27	0.09%	1,342
Jul 8, 2026	35.29	35.29	34.99	35.24	35.24	-0.14%	222
Jul 7, 2026	35.29	35.29	35.29	35.29	35.29	-0.45%	110
Jul 6, 2026	35.75	35.75	35.45	35.45	35.45	-0.84%	1,788
Jul 3, 2026	35.32	35.75	35.32	35.75	35.75	1.82%	2,739
Jul 2, 2026	35.00	35.13	35.00	35.11	35.11	-0.28%	81
Jul 1, 2026	35.20	35.23	35.20	35.21	35.21	-1.07%	1,386
Jun 30, 2026	36.12	36.13	36.05	36.05	35.59	0.03%	934
Jun 29, 2026	36.01	36.07	36.01	36.04	35.58	0.47%	5
Jun 26, 2026	35.92	36.00	35.87	35.87	35.41	0.03%	1,215
Jun 25, 2026	35.87	35.89	35.86	35.86	35.40	-	2,777
Jun 24, 2026	35.87	35.87	35.84	35.86	35.40	-0.11%	4
Jun 23, 2026	35.92	35.92	35.80	35.90	35.44	0.03%	85
Jun 22, 2026	35.81	35.89	35.79	35.89	35.43	0.31%	241
Jun 19, 2026	35.78	35.78	35.78	35.78	35.32	-0.80%	2
Jun 18, 2026	36.07	36.10	36.07	36.07	35.61	0.17%	168
Jun 17, 2026	36.01	36.01	36.01	36.01	35.55	-0.17%	238