ASX:MVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	36.65	36.65	36.42	36.42	36.42	0.44%	899
Oct 29, 2026	36.21	36.26	36.21	36.26	36.26	0.22%	2
Oct 28, 2026	36.28	36.34	36.18	36.18	36.18	-0.25%	184
Oct 27, 2026	36.27	36.27	36.27	36.27	36.27	0.28%	164
Oct 26, 2026	36.17	36.17	36.17	36.17	36.17	-0.47%	1,519
Oct 23, 2026	36.34	36.34	36.34	36.34	36.34	0.14%	551
Oct 22, 2026	36.50	36.50	36.19	36.29	36.29	0.22%	1,114
Oct 21, 2026	36.35	36.35	36.21	36.21	36.21	0.39%	122
Oct 20, 2026	36.07	36.07	36.07	36.07	36.07	-0.22%	14
Oct 19, 2026	36.15	36.15	36.15	36.15	36.15	0.19%	432
Oct 16, 2026	36.06	36.08	36.05	36.08	36.08	0.47%	655
Oct 15, 2026	35.59	35.94	35.59	35.91	35.91	0.62%	586
Oct 14, 2026	35.71	35.71	35.65	35.69	35.69	-0.03%	170
Oct 13, 2026	35.75	35.75	35.70	35.70	35.70	0.31%	780
Oct 9, 2026	35.51	35.59	35.51	35.59	35.59	0.59%	296
Oct 8, 2026	35.40	35.45	35.32	35.38	35.38	-0.11%	1,214
Oct 7, 2026	35.43	35.46	35.34	35.42	35.42	0.03%	2,427
Oct 6, 2026	35.41	35.41	35.41	35.41	35.41	0.48%	47
Oct 5, 2026	35.42	35.42	35.24	35.24	35.24	-0.03%	1,268
Oct 2, 2026	35.24	35.25	35.11	35.25	35.25	0.51%	997
Oct 1, 2026	35.29	35.29	35.05	35.07	35.07	-2.15%	2,901
Sep 30, 2026	35.37	35.84	35.35	35.84	35.84	1.50%	3,667
Sep 28, 2026	35.28	35.31	35.28	35.31	35.31	-0.11%	214
Sep 24, 2026	35.18	35.36	35.16	35.35	35.35	-0.42%	2,373
Sep 23, 2026	35.47	35.50	35.47	35.50	35.50	-0.08%	2
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