ASX:MVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	49.82	50.15	49.65	50.06	50.06	0.83%	36,489
May 29, 2026	49.10	49.80	49.10	49.65	49.65	1.76%	26,517
May 28, 2026	49.85	49.85	48.53	48.79	48.79	-2.34%	27,369
May 27, 2026	49.74	50.53	49.74	49.96	49.96	0.48%	19,142
May 26, 2026	49.98	49.98	49.41	49.72	49.72	0.04%	34,191
May 25, 2026	49.22	49.85	49.20	49.70	49.70	1.43%	36,065
May 22, 2026	48.73	49.17	48.73	49.00	49.00	0.93%	19,960
May 21, 2026	48.22	48.69	48.22	48.55	48.55	1.65%	24,556
May 20, 2026	48.52	48.52	47.71	47.76	47.76	-1.55%	101,902
May 19, 2026	49.00	49.00	48.17	48.51	48.51	0.19%	93,007
May 18, 2026	49.21	49.21	48.42	48.42	48.42	-1.18%	120,952
May 15, 2026	50.30	50.30	49.00	49.00	49.00	-2.39%	76,788
May 14, 2026	51.03	51.03	50.06	50.20	50.20	-0.99%	23,993
May 13, 2026	50.44	51.05	50.30	50.70	50.70	2.14%	55,074
May 12, 2026	48.76	50.47	48.76	49.64	49.64	2.52%	35,190
May 11, 2026	49.23	49.34	48.42	48.42	48.42	-1.65%	65,658
May 8, 2026	49.50	49.50	48.80	49.23	49.23	-0.55%	48,346
May 7, 2026	49.50	49.63	49.33	49.50	49.50	1.81%	197,158
May 6, 2026	47.53	48.63	47.53	48.62	48.62	2.34%	17,221
May 5, 2026	47.51	48.09	46.97	47.51	47.51	-	29,329
May 4, 2026	48.10	48.44	47.51	47.51	47.51	-0.54%	38,327
May 1, 2026	48.00	48.85	47.77	47.77	47.77	0.27%	40,370
Apr 30, 2026	48.45	48.45	47.64	47.64	47.64	-0.94%	38,281
Apr 29, 2026	48.44	48.60	47.87	48.09	48.09	-0.58%	26,602
Apr 28, 2026	48.50	48.50	47.99	48.37	48.37	0.02%	20,978
Apr 27, 2026	48.39	48.55	47.51	48.36	48.36	-0.19%	23,042
Apr 24, 2026	49.50	49.50	48.30	48.45	48.45	-0.35%	34,761
Apr 23, 2026	49.59	49.59	48.59	48.62	48.62	-1.02%	36,838
Apr 22, 2026	49.00	49.29	48.93	49.12	49.12	1.15%	16,400
Apr 21, 2026	49.52	49.52	48.56	48.56	48.56	-1.36%	30,391
Apr 20, 2026	49.71	49.71	49.00	49.23	49.23	-0.95%	23,299
Apr 17, 2026	49.30	50.10	49.30	49.70	49.70	1.22%	18,043
Apr 16, 2026	49.74	49.79	49.10	49.10	49.10	-	24,200
Apr 15, 2026	49.79	49.80	49.10	49.10	49.10	-0.87%	32,391
Apr 14, 2026	49.50	49.70	49.40	49.53	49.53	0.83%	35,216
Apr 13, 2026	49.33	49.33	48.90	49.12	49.12	-0.41%	43,224
Apr 10, 2026	49.48	49.48	48.95	49.32	49.32	0.67%	73,258
Apr 9, 2026	49.16	49.58	48.82	48.99	48.99	-0.63%	42,771
Apr 8, 2026	49.95	49.95	49.00	49.30	49.30	2.13%	63,805
Apr 7, 2026	48.24	48.64	48.13	48.27	48.27	1.96%	21,287
Apr 2, 2026	48.60	48.74	47.34	47.34	47.34	-2.17%	66,745
Apr 1, 2026	47.80	48.54	47.80	48.39	48.39	4.99%	66,481
Mar 31, 2026	46.90	47.10	46.09	46.09	46.09	-1.50%	35,069
Mar 30, 2026	45.94	46.92	45.94	46.79	46.79	3.47%	115,539
Mar 27, 2026	47.75	47.75	45.20	45.22	45.22	0.16%	19,646
Mar 26, 2026	46.03	46.03	45.15	45.15	45.15	-1.25%	34,600
Mar 25, 2026	45.11	45.85	45.11	45.72	45.72	2.88%	33,125
Mar 24, 2026	44.09	44.52	44.09	44.44	44.44	2.42%	67,725
Mar 23, 2026	43.24	43.47	42.61	43.39	43.39	-2.08%	130,572
Mar 20, 2026	44.10	44.42	43.66	44.31	44.31	-0.34%	74,514