ASX:MVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	34.86	34.94	34.86	34.92	34.92	-0.46%	681
May 11, 2026	35.12	35.12	35.08	35.08	35.08	-0.03%	1,504
May 8, 2026	35.13	35.13	35.03	35.09	35.09	-1.24%	831
May 7, 2026	35.64	35.64	35.53	35.53	35.53	0.62%	207
May 6, 2026	35.34	35.34	35.31	35.31	35.31	0.80%	79
May 5, 2026	35.01	35.03	34.99	35.03	35.03	-0.09%	21
May 4, 2026	35.14	35.14	35.06	35.06	35.06	-0.68%	1,058
May 1, 2026	35.31	35.33	35.30	35.30	35.30	1.44%	1,684
Apr 30, 2026	34.80	34.80	34.80	34.80	34.80	-0.74%	4
Apr 29, 2026	35.06	35.06	35.06	35.06	35.06	0.06%	51
Apr 28, 2026	35.04	35.04	35.04	35.04	35.04	-0.57%	970
Apr 27, 2026	35.40	35.40	35.24	35.24	35.24	-0.14%	36
Apr 24, 2026	35.32	35.32	35.23	35.29	35.29	0.31%	316
Apr 23, 2026	35.22	35.22	35.18	35.18	35.18	-0.90%	1,515
Apr 22, 2026	35.53	35.57	35.50	35.50	35.50	-0.56%	322
Apr 21, 2026	35.66	35.72	35.66	35.70	35.70	0.03%	983
Apr 20, 2026	35.64	35.76	35.60	35.69	35.69	0.25%	1,022
Apr 17, 2026	35.63	35.63	35.60	35.60	35.60	-0.36%	2
Apr 16, 2026	35.73	35.73	35.73	35.73	35.73	-0.28%	1
Apr 15, 2026	35.77	35.83	35.77	35.83	35.83	0.11%	298
Apr 14, 2026	35.81	35.81	35.77	35.79	35.79	0.39%	4,021
Apr 13, 2026	35.67	35.67	35.65	35.65	35.65	-0.06%	4
Apr 10, 2026	35.62	35.72	35.58	35.67	35.67	-0.17%	3,310
Apr 9, 2026	35.70	35.73	35.70	35.73	35.73	0.08%	4
Apr 8, 2026	35.54	35.70	35.54	35.70	35.70	2.18%	2,914
Apr 7, 2026	35.10	35.13	34.90	34.94	34.94	0.55%	550
Apr 2, 2026	35.02	35.05	34.75	34.75	34.75	0.03%	1,203
Apr 1, 2026	34.75	34.75	34.60	34.74	34.74	0.70%	3,639
Mar 31, 2026	34.23	34.50	34.20	34.50	34.50	1.71%	1,494
Mar 30, 2026	33.92	33.92	33.92	33.92	33.92	-1.05%	400
Mar 27, 2026	34.29	34.29	34.15	34.28	34.28	-0.12%	4,640
Mar 26, 2026	34.33	34.35	34.32	34.32	34.32	0.06%	10
Mar 25, 2026	34.30	34.30	34.30	34.30	34.30	1.36%	110
Mar 24, 2026	33.83	33.88	33.83	33.84	33.84	0.50%	621
Mar 23, 2026	33.51	33.67	33.50	33.67	33.67	-0.94%	58
Mar 20, 2026	34.12	34.14	33.99	33.99	33.99	-0.35%	1,410
Mar 19, 2026	34.27	34.27	34.11	34.11	34.11	-1.42%	458
Mar 18, 2026	34.55	34.60	34.51	34.60	34.60	0.23%	1,726
Mar 17, 2026	34.44	34.52	34.44	34.52	34.52	0.41%	15,864
Mar 16, 2026	34.43	34.51	34.38	34.38	34.38	-0.38%	940
Mar 13, 2026	34.51	34.51	34.51	34.51	34.51	0.52%	16
Mar 12, 2026	34.42	34.42	34.25	34.33	34.33	-1.07%	729
Mar 11, 2026	34.69	34.70	34.66	34.70	34.70	0.70%	1,734
Mar 10, 2026	34.59	34.68	34.44	34.46	34.46	0.67%	1,540
Mar 9, 2026	34.50	34.50	33.85	34.23	34.23	-2.65%	1,744
Mar 6, 2026	35.13	35.17	35.13	35.16	35.16	-0.99%	2,368
Mar 5, 2026	35.69	35.69	35.40	35.51	35.51	0.68%	45
Mar 4, 2026	35.34	35.34	35.27	35.27	35.27	-2.73%	19
Mar 2, 2026	36.14	36.26	36.14	36.26	36.26	0.36%	4
Feb 27, 2026	36.13	36.13	36.10	36.13	36.13	0.22%	306