ASX:MVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.39	0.40	0.39	0.39	-	1.82%	11,101
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
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