ASX:MVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.49	0.50	0.48	0.48	0.48	-	71,557
Aug 20, 2026	0.53	0.53	0.48	0.48	0.48	-7.77%	238,387
Aug 19, 2026	0.49	0.53	0.49	0.52	0.52	5.10%	114,175
Aug 18, 2026	0.46	0.54	0.46	0.49	0.49	6.52%	498,725
Aug 17, 2026	0.46	0.48	0.46	0.46	0.46	1.10%	192,306
Aug 14, 2026	0.46	0.47	0.45	0.46	0.46	-1.09%	521,549
Aug 13, 2026	0.50	0.50	0.45	0.46	0.46	-4.17%	416,487
Aug 12, 2026	0.48	0.50	0.48	0.48	0.48	-	16,356
Aug 11, 2026	0.49	0.50	0.48	0.48	0.48	-1.03%	72,983
Aug 10, 2026	0.49	0.50	0.48	0.49	0.49	-1.02%	16,346
Aug 7, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	34,179
Aug 6, 2026	0.47	0.50	0.47	0.50	0.50	4.17%	131,567
Aug 5, 2026	0.47	0.49	0.47	0.48	0.48	4.35%	21,534
Aug 4, 2026	0.45	0.46	0.45	0.46	0.46	6.98%	19,976
Aug 3, 2026	0.46	0.46	0.43	0.43	0.43	-6.52%	161,626
Jul 31, 2026	0.45	0.46	0.45	0.46	0.46	4.55%	53,961
Jul 30, 2026	0.47	0.47	0.44	0.44	0.44	-3.30%	172,365
Jul 29, 2026	0.45	0.47	0.45	0.46	0.46	1.11%	144,428
Jul 28, 2026	0.48	0.48	0.45	0.45	0.45	-6.25%	195,282
Jul 27, 2026	0.53	0.54	0.47	0.48	0.48	-4.00%	529,074
Jul 24, 2026	0.43	0.50	0.43	0.50	0.50	28.21%	2,185,948
Jul 23, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	123,806
Jul 22, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	272,764
Jul 21, 2026	0.40	0.41	0.39	0.39	0.39	-	92,596
Jul 20, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	30,819
Jul 17, 2026	0.40	0.41	0.39	0.41	0.41	-	179,296
Jul 16, 2026	0.40	0.41	0.39	0.41	0.41	-	203,412
Jul 15, 2026	0.41	0.41	0.40	0.41	0.41	-	228,844
Jul 14, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	52,944
Jul 13, 2026	0.41	0.42	0.41	0.41	0.41	-	38,521
Jul 10, 2026	0.41	0.41	0.41	0.41	0.41	-	4,980
Jul 9, 2026	0.42	0.42	0.41	0.41	0.41	-6.90%	34,489
Jul 8, 2026	0.42	0.44	0.42	0.44	0.44	6.10%	33,812
Jul 7, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	58,789
Jul 6, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	66,468
Jul 3, 2026	0.44	0.44	0.42	0.42	0.42	-5.68%	94,247
Jul 2, 2026	0.41	0.45	0.41	0.44	0.44	7.32%	172,742
Jul 1, 2026	0.40	0.41	0.39	0.41	0.41	3.80%	5,425
Jun 30, 2026	0.39	0.40	0.39	0.40	0.40	-	341,474
Jun 29, 2026	0.40	0.42	0.39	0.40	0.40	1.28%	379,525
Jun 26, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	143,885
Jun 25, 2026	0.40	0.41	0.39	0.39	0.39	-6.10%	222,515
Jun 24, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	202,176
Jun 23, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	201,743
Jun 22, 2026	0.41	0.42	0.40	0.41	0.41	-1.20%	116,186
Jun 19, 2026	0.38	0.42	0.38	0.42	0.42	10.67%	250,493
Jun 18, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	181,116
Jun 17, 2026	0.38	0.39	0.38	0.38	0.38	-	150,384
Jun 16, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	104,113
Jun 15, 2026	0.39	0.39	0.38	0.39	0.39	-	76,295