ASX:MVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.58	0.59	0.55	0.59	0.59	0.86%	392,236
Aug 28, 2025	0.61	0.61	0.58	0.58	0.58	-5.69%	159,910
Aug 27, 2025	0.64	0.64	0.61	0.62	0.62	-3.15%	45,036
Aug 26, 2025	0.65	0.65	0.58	0.64	0.64	-	186,459
Aug 25, 2025	0.66	0.66	0.60	0.64	0.64	2.42%	34,506
Aug 22, 2025	0.62	0.63	0.61	0.62	0.62	0.81%	166,027
Aug 21, 2025	0.64	0.64	0.60	0.62	0.62	-3.15%	307,319
Aug 20, 2025	0.70	0.70	0.63	0.64	0.64	-8.63%	152,609
Aug 19, 2025	0.66	0.71	0.66	0.70	0.70	4.51%	145,135
Aug 18, 2025	0.70	0.71	0.65	0.67	0.67	-0.75%	149,282
Aug 15, 2025	0.69	0.70	0.65	0.67	0.67	-5.63%	140,504
Aug 14, 2025	0.73	0.75	0.71	0.71	0.71	-2.74%	163,323
Aug 13, 2025	0.74	0.75	0.71	0.73	0.73	-1.35%	149,336
Aug 12, 2025	0.73	0.75	0.69	0.74	0.74	4.23%	77,363
Aug 11, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	286,292
Aug 8, 2025	0.73	0.73	0.68	0.72	0.72	-1.38%	281,592
Aug 7, 2025	0.68	0.73	0.65	0.73	0.73	6.62%	128,351
Aug 6, 2025	0.62	0.70	0.62	0.68	0.68	5.43%	220,246
Aug 5, 2025	0.58	0.65	0.57	0.65	0.65	13.16%	173,293
Aug 4, 2025	0.57	0.58	0.56	0.57	0.57	2.70%	121,641
Aug 1, 2025	0.59	0.60	0.54	0.56	0.56	-9.02%	104,153
Jul 31, 2025	0.69	0.69	0.55	0.61	0.61	-10.95%	634,619
Jul 30, 2025	0.66	0.70	0.66	0.69	0.69	5.38%	297,129
Jul 29, 2025	0.67	0.70	0.65	0.65	0.65	-2.26%	69,800
Jul 28, 2025	0.67	0.70	0.66	0.67	0.67	-0.75%	66,704
Jul 27, 2025	0.67	0.67	0.67	0.67	0.67	3.08%	2,507
Jul 25, 2025	0.66	0.67	0.65	0.65	0.65	-1.52%	84,764
Jul 24, 2025	0.65	0.67	0.65	0.66	0.66	1.54%	218,462
Jul 23, 2025	0.65	0.67	0.63	0.65	0.65	3.17%	54,329
Jul 22, 2025	0.64	0.67	0.62	0.63	0.63	-3.08%	536,365
Jul 21, 2025	0.66	0.68	0.64	0.65	0.65	-0.76%	27,009
Jul 18, 2025	0.63	0.69	0.63	0.66	0.66	5.65%	166,271
Jul 17, 2025	0.57	0.65	0.57	0.62	0.62	6.90%	159,607
Jul 16, 2025	0.58	0.59	0.57	0.58	0.58	-1.69%	87,622
Jul 15, 2025	0.60	0.60	0.57	0.59	0.59	-	120,858
Jul 14, 2025	0.59	0.59	0.57	0.59	0.59	1.72%	187,329
Jul 11, 2025	0.59	0.61	0.57	0.58	0.58	0.87%	44,684
Jul 10, 2025	0.58	0.59	0.56	0.58	0.58	-2.54%	45,825
Jul 9, 2025	0.59	0.59	0.57	0.59	0.59	1.72%	31,051
Jul 8, 2025	0.60	0.61	0.58	0.58	0.58	-2.52%	11,988
Jul 7, 2025	0.63	0.63	0.59	0.60	0.60	-1.98%	39,433
Jul 4, 2025	0.58	0.63	0.58	0.61	0.61	4.66%	25,137
Jul 3, 2025	0.55	0.58	0.54	0.58	0.58	5.45%	120,755
Jul 2, 2025	0.56	0.56	0.55	0.55	0.55	0.92%	3,356
Jul 1, 2025	0.55	0.56	0.54	0.55	0.55	-0.91%	39,216
Jun 30, 2025	0.54	0.55	0.52	0.55	0.55	1.85%	158,803
Jun 27, 2025	0.54	0.56	0.53	0.54	0.54	-	166,118
Jun 26, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	146,617
Jun 25, 2025	0.58	0.58	0.55	0.56	0.56	-2.61%	218,244
Jun 24, 2025	0.57	0.58	0.56	0.58	0.58	0.88%	118,917