Skip to main content
logo
VanEck Small Companies Masters ETF (ASX:MVS)
Australia flag Australia · Delayed Price · Currency is AUD
24.51
+0.06 (0.25%)
Jan 27, 2026, 3:31 PM AEST

ASX:MVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202624.4524.5124.3724.5124.510.25%7,988
Jan 23, 202624.4424.5024.4424.4524.451.41%1,038
Jan 22, 202624.3424.3424.1024.1124.11-0.25%5,493
Jan 21, 202624.1524.1724.1524.1724.170.42%1,021
Jan 20, 202624.1324.1624.0124.0724.07-0.82%4,200
Jan 19, 202624.3124.3124.2624.2724.270.66%3,659
Jan 16, 202624.1124.1724.1024.1124.110.88%1,531
Jan 15, 202623.9024.0023.8723.9023.90-0.21%2,237
Jan 14, 202623.9423.9823.8723.9523.95-0.08%4,172
Jan 13, 202623.7123.9723.7123.9723.970.42%4,012
Jan 12, 202623.9423.9523.8423.8723.870.67%3,817
Jan 9, 202623.7023.7823.7023.7123.711.15%631
Jan 8, 202623.4223.5023.4023.4423.44-5,868
Jan 7, 202623.4023.4923.3423.4423.440.56%4,382
Jan 6, 202623.4023.4423.3123.3123.31-0.04%6,767
Jan 5, 202623.4723.4723.3223.3223.32-0.64%3,546
Jan 2, 202623.5823.5823.3423.4723.47-0.47%1,163
Dec 31, 202523.6323.7223.5823.5823.25-0.13%3,522
Dec 30, 202523.5623.6123.5623.6123.28-0.59%4,482
Dec 29, 202524.0024.0223.7023.7523.42-0.04%5,160
Dec 24, 202523.7523.7923.6723.7623.43-0.34%3,687
Dec 23, 202523.7223.8423.6923.8423.510.34%6,589
Dec 22, 202523.2423.7623.2023.7623.432.24%14,482
Dec 19, 202522.9923.2422.9923.2422.911.18%51,827
Dec 18, 202522.8822.9722.8322.9722.650.04%6,853
Dec 17, 202522.9922.9922.7222.9622.641.01%2,801
Dec 16, 202522.7722.8822.7322.7322.41-0.31%4,321
Dec 15, 202522.9122.9122.7722.8022.48-1.00%2,572
Dec 12, 202523.0723.0722.9923.0322.711.10%8,390
Dec 11, 202522.8322.9322.7722.7822.460.71%11,611
Dec 10, 202522.7722.8522.6022.6222.30-18,142
Dec 9, 202522.7022.7022.5622.6222.30-0.66%5,501
Dec 8, 202522.5322.9522.5322.7722.45-0.96%8,104
Dec 5, 202522.8623.0222.8522.9922.670.13%4,217
Dec 4, 202523.1423.1422.9622.9622.64-0.35%6,626
Dec 3, 202523.1723.2022.9523.0422.72-0.48%3,643
Dec 2, 202522.7923.1822.7923.1522.830.56%6,375
Dec 1, 202523.3623.3623.0223.0222.70-1.54%8,029
Nov 28, 202523.1523.4123.1423.3823.051.43%9,131
Nov 27, 202523.0623.1823.0523.0522.730.30%17,494
Nov 26, 202522.8623.0822.8622.9822.660.97%8,697
Nov 25, 202522.4822.7622.4822.7622.441.25%30,939
Nov 24, 202522.2522.4822.2422.4822.171.86%7,314
Nov 21, 202522.2322.2321.8522.0721.76-2.26%3,845
Nov 20, 202522.6222.6322.4022.5822.261.30%21,093
Nov 19, 202522.3922.3922.2722.2921.980.04%16,542
Nov 18, 202522.8722.8722.2822.2821.97-2.49%7,835
Nov 17, 202522.5622.8522.5622.8522.530.26%5,605
Nov 14, 202523.1523.1522.6422.7922.47-1.56%14,412
Nov 13, 202523.2923.3023.0323.1522.830.04%9,340