ASX:MVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	36.01	36.07	35.98	36.07	35.61	0.14%	16,002
Jun 15, 2026	36.02	36.02	36.02	36.02	35.56	0.08%	609
Jun 12, 2026	35.98	36.01	35.98	35.99	35.53	1.12%	1,302
Jun 11, 2026	35.26	35.59	35.26	35.59	35.14	0.94%	958
Jun 10, 2026	35.29	35.29	35.19	35.26	34.81	1.29%	3,090
Jun 9, 2026	34.88	34.88	34.68	34.81	34.37	-0.20%	22
Jun 5, 2026	34.88	34.96	34.88	34.88	34.43	-0.29%	237
Jun 4, 2026	35.07	35.07	34.91	34.98	34.53	-0.17%	245
Jun 2, 2026	34.92	35.04	34.68	35.04	34.59	-0.14%	4,917
Jun 1, 2026	35.12	35.12	35.09	35.09	34.64	0.52%	10
May 28, 2026	35.11	35.11	34.91	34.91	34.46	-0.54%	227
May 27, 2026	35.09	35.10	35.09	35.10	34.65	-0.09%	444
May 26, 2026	35.20	35.20	35.09	35.13	34.68	-0.57%	1,140
May 25, 2026	35.19	35.33	35.19	35.33	34.88	0.23%	1,325
May 22, 2026	35.22	35.25	35.22	35.25	34.80	0.14%	1,632
May 21, 2026	35.17	35.23	35.16	35.20	34.75	0.83%	2,853
May 20, 2026	34.91	34.91	34.91	34.91	34.46	-0.99%	1
May 19, 2026	35.26	35.26	35.26	35.26	34.81	1.50%	191
May 18, 2026	34.77	34.77	34.74	34.74	34.30	-1.22%	2
May 15, 2026	35.28	35.31	35.16	35.17	34.72	0.34%	7,693