VanEck Small Companies Masters ETF (ASX:MVS)
Australia · Delayed Price · Currency is AUD 23.58
-0.03 (-0.13%)
Dec 31, 2025, 1:29 PM AEST
ASX:MVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 23.56 | 23.61 | 23.56 | 23.61 | 23.61 | -0.59% | 4,482 |
| Dec 29, 2025 | 24.00 | 24.02 | 23.70 | 23.75 | 23.75 | -0.04% | 5,160 |
| Dec 24, 2025 | 23.75 | 23.79 | 23.67 | 23.76 | 23.76 | -0.34% | 3,687 |
| Dec 23, 2025 | 23.72 | 23.84 | 23.69 | 23.84 | 23.84 | 0.34% | 6,589 |
| Dec 22, 2025 | 23.24 | 23.76 | 23.20 | 23.76 | 23.76 | 2.24% | 14,482 |
| Dec 19, 2025 | 22.99 | 23.24 | 22.99 | 23.24 | 23.24 | 1.18% | 51,827 |
| Dec 18, 2025 | 22.88 | 22.97 | 22.83 | 22.97 | 22.97 | 0.04% | 6,853 |
| Dec 17, 2025 | 22.99 | 22.99 | 22.72 | 22.96 | 22.96 | 1.01% | 2,801 |
| Dec 16, 2025 | 22.77 | 22.88 | 22.73 | 22.73 | 22.73 | -0.31% | 4,321 |
| Dec 15, 2025 | 22.91 | 22.91 | 22.77 | 22.80 | 22.80 | -1.00% | 2,572 |
| Dec 12, 2025 | 23.07 | 23.07 | 22.99 | 23.03 | 23.03 | 1.10% | 8,390 |
| Dec 11, 2025 | 22.83 | 22.93 | 22.77 | 22.78 | 22.78 | 0.71% | 11,611 |
| Dec 10, 2025 | 22.77 | 22.85 | 22.60 | 22.62 | 22.62 | - | 18,142 |
| Dec 9, 2025 | 22.70 | 22.70 | 22.56 | 22.62 | 22.62 | -0.66% | 5,501 |
| Dec 8, 2025 | 22.53 | 22.95 | 22.53 | 22.77 | 22.77 | -0.96% | 8,104 |
| Dec 5, 2025 | 22.86 | 23.02 | 22.85 | 22.99 | 22.99 | 0.13% | 4,217 |
| Dec 4, 2025 | 23.14 | 23.14 | 22.96 | 22.96 | 22.96 | -0.35% | 6,626 |
| Dec 3, 2025 | 23.17 | 23.20 | 22.95 | 23.04 | 23.04 | -0.48% | 3,643 |
| Dec 2, 2025 | 22.79 | 23.18 | 22.79 | 23.15 | 23.15 | 0.56% | 6,375 |
| Dec 1, 2025 | 23.36 | 23.36 | 23.02 | 23.02 | 23.02 | -1.54% | 8,029 |
| Nov 28, 2025 | 23.15 | 23.41 | 23.14 | 23.38 | 23.38 | 1.43% | 9,131 |
| Nov 27, 2025 | 23.06 | 23.18 | 23.05 | 23.05 | 23.05 | 0.30% | 17,494 |
| Nov 26, 2025 | 22.86 | 23.08 | 22.86 | 22.98 | 22.98 | 0.97% | 8,697 |
| Nov 25, 2025 | 22.48 | 22.76 | 22.48 | 22.76 | 22.76 | 1.25% | 30,939 |
| Nov 24, 2025 | 22.25 | 22.48 | 22.24 | 22.48 | 22.48 | 1.86% | 7,314 |
| Nov 21, 2025 | 22.23 | 22.23 | 21.85 | 22.07 | 22.07 | -2.26% | 3,845 |
| Nov 20, 2025 | 22.62 | 22.63 | 22.40 | 22.58 | 22.58 | 1.30% | 21,093 |
| Nov 19, 2025 | 22.39 | 22.39 | 22.27 | 22.29 | 22.29 | 0.04% | 16,542 |
| Nov 18, 2025 | 22.87 | 22.87 | 22.28 | 22.28 | 22.28 | -2.49% | 7,835 |
| Nov 17, 2025 | 22.56 | 22.85 | 22.56 | 22.85 | 22.85 | 0.26% | 5,605 |
| Nov 14, 2025 | 23.15 | 23.15 | 22.64 | 22.79 | 22.79 | -1.56% | 14,412 |
| Nov 13, 2025 | 23.29 | 23.30 | 23.03 | 23.15 | 23.15 | 0.04% | 9,340 |
| Nov 12, 2025 | 23.19 | 23.28 | 23.14 | 23.14 | 23.14 | 0.22% | 8,420 |
| Nov 11, 2025 | 23.18 | 23.25 | 23.09 | 23.09 | 23.09 | 0.87% | 3,857 |
| Nov 10, 2025 | 22.69 | 22.90 | 22.69 | 22.89 | 22.89 | 1.42% | 1,849 |
| Nov 7, 2025 | 22.93 | 22.93 | 22.57 | 22.57 | 22.57 | -1.05% | 7,407 |
| Nov 6, 2025 | 22.77 | 22.81 | 22.63 | 22.81 | 22.81 | 1.15% | 22,850 |
| Nov 5, 2025 | 22.65 | 22.65 | 22.35 | 22.55 | 22.55 | -1.40% | 6,860 |
| Nov 4, 2025 | 23.10 | 23.10 | 22.74 | 22.87 | 22.87 | -1.08% | 10,241 |
| Nov 3, 2025 | 23.25 | 23.25 | 22.94 | 23.12 | 23.12 | -0.56% | 26,492 |
| Oct 31, 2025 | 23.33 | 23.33 | 23.16 | 23.25 | 23.25 | 0.87% | 8,415 |
| Oct 30, 2025 | 22.89 | 23.13 | 22.89 | 23.05 | 23.05 | -0.47% | 7,386 |
| Oct 29, 2025 | 23.20 | 23.25 | 23.16 | 23.16 | 23.16 | 0.61% | 3,789 |
| Oct 28, 2025 | 23.31 | 23.31 | 23.00 | 23.02 | 23.02 | -1.29% | 8,233 |
| Oct 27, 2025 | 23.40 | 23.46 | 23.32 | 23.32 | 23.32 | -0.26% | 3,566 |
| Oct 24, 2025 | 23.50 | 23.50 | 23.29 | 23.38 | 23.38 | -0.09% | 8,023 |
| Oct 23, 2025 | 23.20 | 23.41 | 23.20 | 23.40 | 23.40 | 1.08% | 4,719 |
| Oct 22, 2025 | 23.27 | 23.27 | 23.01 | 23.15 | 23.15 | -2.28% | 7,167 |
| Oct 21, 2025 | 23.65 | 23.71 | 23.57 | 23.69 | 23.69 | 1.15% | 8,302 |
| Oct 20, 2025 | 23.38 | 23.46 | 23.15 | 23.42 | 23.42 | -0.51% | 8,456 |