ASX:MVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.44	0.44	0.42	0.44	-	1.16%	103,713
Mar 3, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	70,386
Mar 2, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	47,479
Feb 27, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	150,599
Feb 26, 2026	0.45	0.46	0.43	0.43	0.43	-5.49%	126,051
Feb 25, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	10,262
Feb 24, 2026	0.46	0.46	0.45	0.45	0.45	-	78,065
Feb 23, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	112,497
Feb 20, 2026	0.46	0.47	0.46	0.47	0.47	3.30%	133,056
Feb 19, 2026	0.45	0.46	0.44	0.46	0.46	-	49,463
Feb 18, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	61,488
Feb 17, 2026	0.45	0.46	0.45	0.45	0.45	-1.11%	64,988
Feb 16, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	57,630
Feb 13, 2026	0.48	0.48	0.44	0.46	0.46	-4.21%	43,230
Feb 12, 2026	0.47	0.48	0.46	0.48	0.48	3.26%	6,217
Feb 11, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	126,308
Feb 10, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	16,239
Feb 9, 2026	0.45	0.48	0.45	0.48	0.48	5.56%	346,714
Feb 6, 2026	0.46	0.47	0.44	0.45	0.45	-2.17%	395,253
Feb 5, 2026	0.49	0.49	0.46	0.46	0.46	-5.15%	110,376
Feb 4, 2026	0.49	0.49	0.48	0.49	0.49	-	71,817
Feb 3, 2026	0.47	0.49	0.47	0.49	0.49	6.59%	72,111
Feb 2, 2026	0.47	0.48	0.44	0.46	0.46	-3.19%	204,802
Jan 30, 2026	0.48	0.52	0.46	0.47	0.47	-2.08%	194,922
Jan 29, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	26,168
Jan 28, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	110,153
Jan 27, 2026	0.50	0.51	0.49	0.49	0.49	-3.00%	122,261
Jan 23, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	173,405
Jan 22, 2026	0.52	0.54	0.50	0.52	0.52	-	389,136
Jan 21, 2026	0.54	0.55	0.51	0.52	0.52	-5.50%	106,334
Jan 20, 2026	0.53	0.55	0.53	0.55	0.55	-1.80%	11,186
Jan 19, 2026	0.54	0.56	0.53	0.56	0.56	1.83%	43,525
Jan 16, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	31,105
Jan 15, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	84,256
Jan 14, 2026	0.58	0.59	0.54	0.56	0.56	-2.61%	100,351
Jan 13, 2026	0.56	0.58	0.55	0.58	0.58	5.50%	151,983
Jan 12, 2026	0.56	0.57	0.55	0.55	0.55	-1.80%	43,659
Jan 9, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	180
Jan 8, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	4,376
Jan 7, 2026	0.56	0.57	0.54	0.55	0.55	-2.68%	50,307
Jan 6, 2026	0.56	0.56	0.55	0.56	0.56	1.82%	48,805
Jan 5, 2026	0.55	0.56	0.54	0.55	0.55	-	21,915
Jan 2, 2026	0.55	0.56	0.55	0.55	0.55	-0.90%	4,491
Dec 31, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	4,660
Dec 30, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	40,685
Dec 29, 2025	0.53	0.54	0.53	0.54	0.54	2.86%	32,577
Dec 24, 2025	0.53	0.53	0.53	0.53	0.53	-1.87%	37,197
Dec 23, 2025	0.52	0.54	0.51	0.54	0.54	2.88%	165,603
Dec 22, 2025	0.54	0.54	0.51	0.52	0.52	-3.70%	34,700
Dec 19, 2025	0.51	0.54	0.50	0.54	0.54	5.88%	152,335