ASX:MVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.53	35.53	35.53	35.53	35.53	0.14%	5
Sep 21, 2026	35.46	35.48	35.46	35.48	35.48	-0.11%	644
Sep 18, 2026	35.55	35.55	35.52	35.52	35.52	-0.08%	282
Sep 17, 2026	35.50	35.64	35.50	35.55	35.55	0.42%	798
Sep 16, 2026	35.37	35.40	35.37	35.40	35.40	0.34%	59
Sep 15, 2026	35.44	35.44	35.28	35.28	35.28	-0.37%	2,182
Sep 11, 2026	35.36	35.41	35.36	35.41	35.41	-0.25%	685
Sep 10, 2026	35.45	35.50	35.38	35.50	35.50	-0.92%	239
Sep 9, 2026	35.94	35.94	35.82	35.83	35.83	-0.08%	18
Sep 8, 2026	35.97	35.97	35.86	35.86	35.86	-0.77%	1,116
Sep 7, 2026	36.20	36.27	36.14	36.14	36.14	-	2,055
Sep 4, 2026	36.19	36.22	36.14	36.14	36.14	0.06%	543
Sep 3, 2026	36.10	36.13	36.10	36.12	36.12	0.67%	401
Sep 2, 2026	35.86	35.88	35.86	35.88	35.88	-0.28%	1,094
Sep 1, 2026	35.98	35.98	35.98	35.98	35.98	-0.17%	300
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