ASX:MVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.38	0.42	0.38	0.38	0.38	1.33%	330,693
Mar 23, 2026	0.39	0.40	0.37	0.38	0.38	-7.41%	291,470
Mar 20, 2026	0.39	0.41	0.39	0.41	0.41	2.53%	25,706
Mar 19, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	83,689
Mar 18, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	16,967
Mar 17, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	114,605
Mar 16, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	6,284
Mar 13, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	13,111
Mar 12, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	12,364
Mar 11, 2026	0.42	0.42	0.40	0.40	0.40	-	112,481
Mar 10, 2026	0.43	0.43	0.39	0.40	0.40	-4.76%	270,148
Mar 9, 2026	0.43	0.43	0.40	0.42	0.42	-2.33%	156,896
Mar 6, 2026	0.43	0.44	0.43	0.43	0.43	-	42,910
Mar 5, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	19,566
Mar 4, 2026	0.44	0.44	0.42	0.44	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