ASX:MVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.40	0.40	0.39	0.39	-	-1.27%	66,259
May 27, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	16,618
May 26, 2026	0.40	0.43	0.40	0.40	0.40	-	199,097
May 25, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	103,301
May 22, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	59,971
May 21, 2026	0.41	0.41	0.40	0.40	0.40	-	186,941
May 20, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	109,724
May 19, 2026	0.43	0.44	0.40	0.41	0.41	-2.38%	458,749
May 18, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	272,512
May 15, 2026	0.43	0.44	0.43	0.43	0.43	-	67,532
May 14, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	41,273
May 13, 2026	0.44	0.44	0.44	0.44	0.44	-	15,748
May 12, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	179,713
May 11, 2026	0.44	0.45	0.44	0.44	0.44	-1.14%	47,355
May 8, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	20,901
May 7, 2026	0.45	0.47	0.45	0.45	0.45	-5.32%	57,000
May 6, 2026	0.47	0.47	0.45	0.47	0.47	3.30%	52,443
May 5, 2026	0.46	0.46	0.46	0.46	0.46	-	14,593
May 4, 2026	0.46	0.47	0.45	0.46	0.46	-4.21%	73,677
May 1, 2026	0.45	0.48	0.45	0.48	0.48	7.95%	86,030
Apr 30, 2026	0.47	0.47	0.44	0.44	0.44	-4.35%	20,920
Apr 29, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	83,109
Apr 28, 2026	0.49	0.49	0.43	0.44	0.44	-8.33%	435,793
Apr 27, 2026	0.52	0.52	0.48	0.48	0.48	-7.69%	135,973
Apr 24, 2026	0.42	0.53	0.42	0.52	0.52	35.06%	1,222,633
Apr 23, 2026	0.38	0.39	0.38	0.39	0.39	-	36,125
Apr 22, 2026	0.39	0.40	0.38	0.39	0.39	-	12,526
Apr 21, 2026	0.39	0.39	0.38	0.39	0.39	2.67%	38,834
Apr 20, 2026	0.38	0.38	0.38	0.38	0.38	-	43,581
Apr 17, 2026	0.40	0.40	0.38	0.38	0.38	-5.06%	163,378
Apr 16, 2026	0.40	0.40	0.39	0.40	0.40	2.60%	32,023
Apr 15, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	186,672
Apr 14, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	440,894
Apr 13, 2026	0.42	0.42	0.39	0.40	0.40	-3.61%	105,843
Apr 10, 2026	0.42	0.42	0.42	0.42	0.42	-3.49%	390
Apr 9, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	44,571
Apr 8, 2026	0.43	0.43	0.41	0.43	0.43	3.66%	24,936
Apr 7, 2026	0.41	0.44	0.41	0.41	0.41	-	63,740
Apr 2, 2026	0.39	0.42	0.39	0.41	0.41	5.13%	51,550
Apr 1, 2026	0.40	0.40	0.39	0.39	0.39	-	108,870
Mar 31, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	197,228
Mar 30, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	251,201
Mar 27, 2026	0.38	0.39	0.38	0.39	0.39	-	114,019
Mar 26, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	13,304
Mar 25, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	166,545
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