VanEck Small Companies Masters ETF (ASX:MVS)
Australia · Delayed Price · Currency is AUD 22.54
+0.29 (1.30%)
Sep 5, 2025, 3:13 PM AEST
ASX:MVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.37 | 22.54 | 22.37 | 22.54 | 22.54 | 1.30% | 6,648 |
| Sep 4, 2025 | 22.29 | 22.35 | 22.09 | 22.25 | 22.25 | 0.36% | 31,928 |
| Sep 3, 2025 | 22.40 | 22.40 | 22.13 | 22.17 | 22.17 | -1.03% | 19,537 |
| Sep 2, 2025 | 22.45 | 22.49 | 22.37 | 22.40 | 22.40 | -0.13% | 6,570 |
| Sep 1, 2025 | 22.40 | 22.53 | 22.40 | 22.43 | 22.43 | 0.36% | 26,111 |
| Aug 29, 2025 | 22.23 | 22.35 | 22.21 | 22.35 | 22.35 | 0.68% | 8,996 |
| Aug 28, 2025 | 22.50 | 22.50 | 22.17 | 22.20 | 22.20 | -0.49% | 6,783 |
| Aug 27, 2025 | 22.29 | 22.32 | 22.04 | 22.31 | 22.31 | 1.13% | 25,167 |
| Aug 26, 2025 | 22.06 | 22.07 | 21.88 | 22.06 | 22.06 | -0.59% | 13,486 |
| Aug 25, 2025 | 22.04 | 22.21 | 22.04 | 22.19 | 22.19 | 1.74% | 29,688 |
| Aug 22, 2025 | 21.84 | 21.84 | 21.79 | 21.81 | 21.81 | -0.27% | 3,828 |
| Aug 21, 2025 | 21.70 | 21.89 | 21.70 | 21.87 | 21.87 | 1.16% | 15,299 |
| Aug 20, 2025 | 21.55 | 21.64 | 21.54 | 21.62 | 21.62 | -0.09% | 13,598 |
| Aug 19, 2025 | 21.64 | 21.70 | 21.64 | 21.64 | 21.64 | 0.32% | 8,070 |
| Aug 18, 2025 | 21.54 | 21.57 | 21.54 | 21.57 | 21.57 | -0.51% | 1,352 |
| Aug 15, 2025 | 21.50 | 21.68 | 21.50 | 21.68 | 21.68 | 0.70% | 3,011 |
| Aug 14, 2025 | 21.47 | 21.60 | 21.47 | 21.53 | 21.53 | 0.28% | 23,229 |
| Aug 13, 2025 | 21.53 | 21.55 | 21.40 | 21.47 | 21.47 | 0.28% | 18,467 |
| Aug 12, 2025 | 21.50 | 21.50 | 21.39 | 21.41 | 21.41 | -0.09% | 8,022 |
| Aug 11, 2025 | 21.43 | 21.47 | 21.25 | 21.43 | 21.43 | - | 8,161 |
| Aug 8, 2025 | 21.50 | 21.50 | 21.43 | 21.43 | 21.43 | 0.09% | 10,201 |
| Aug 7, 2025 | 21.36 | 21.41 | 21.34 | 21.41 | 21.41 | 0.66% | 11,366 |
| Aug 6, 2025 | 21.04 | 21.27 | 21.04 | 21.27 | 21.27 | 1.97% | 3,229 |
| Aug 5, 2025 | 20.67 | 20.89 | 20.63 | 20.86 | 20.86 | 1.76% | 42,172 |
| Aug 4, 2025 | 20.43 | 20.50 | 20.41 | 20.50 | 20.50 | 0.39% | 1,694 |
| Aug 1, 2025 | 20.36 | 20.42 | 20.32 | 20.42 | 20.42 | -0.15% | 8,276 |
| Jul 31, 2025 | 20.41 | 20.48 | 20.41 | 20.45 | 20.45 | -0.73% | 6,515 |
| Jul 30, 2025 | 20.15 | 20.60 | 20.15 | 20.60 | 20.60 | 1.13% | 52,627 |
| Jul 29, 2025 | 20.24 | 20.40 | 20.24 | 20.37 | 20.37 | -0.20% | 8,161 |
| Jul 28, 2025 | 20.39 | 20.52 | 20.39 | 20.41 | 20.41 | 0.15% | 5,163 |
| Jul 25, 2025 | 20.53 | 20.53 | 20.37 | 20.38 | 20.38 | -0.49% | 7,835 |
| Jul 24, 2025 | 20.55 | 20.55 | 20.45 | 20.48 | 20.48 | -0.53% | 6,749 |
| Jul 23, 2025 | 20.64 | 20.64 | 20.53 | 20.59 | 20.59 | 0.64% | 4,503 |
| Jul 22, 2025 | 20.18 | 20.46 | 20.18 | 20.46 | 20.46 | 1.59% | 18,674 |
| Jul 21, 2025 | 20.27 | 20.27 | 20.12 | 20.14 | 20.14 | -0.64% | 900 |
| Jul 20, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - | 1 |
| Jul 18, 2025 | 20.19 | 20.27 | 20.18 | 20.27 | 20.27 | 0.95% | 5,601 |
| Jul 17, 2025 | 20.03 | 20.08 | 20.03 | 20.08 | 20.08 | 0.75% | 14,469 |
| Jul 16, 2025 | 19.87 | 19.94 | 19.87 | 19.93 | 19.93 | -0.35% | 2,505 |
| Jul 15, 2025 | 19.93 | 20.00 | 19.93 | 20.00 | 20.00 | 0.65% | 3,991 |
| Jul 14, 2025 | 19.80 | 19.87 | 19.80 | 19.87 | 19.87 | 0.76% | 5,654 |
| Jul 11, 2025 | 19.79 | 19.83 | 19.69 | 19.72 | 19.72 | -0.15% | 1,121 |
| Jul 10, 2025 | 19.71 | 19.75 | 19.68 | 19.75 | 19.75 | 0.82% | 1,433 |
| Jul 9, 2025 | 19.54 | 19.62 | 19.54 | 19.59 | 19.59 | -0.41% | 4,292 |
| Jul 8, 2025 | 19.66 | 19.75 | 19.63 | 19.67 | 19.67 | 0.51% | 8,186 |
| Jul 7, 2025 | 19.75 | 19.75 | 19.55 | 19.57 | 19.57 | -0.25% | 28,708 |
| Jul 4, 2025 | 19.64 | 19.69 | 19.60 | 19.62 | 19.62 | 0.05% | 5,002 |
| Jul 3, 2025 | 19.60 | 19.61 | 19.42 | 19.61 | 19.61 | 0.51% | 1,723 |
| Jul 2, 2025 | 19.50 | 19.51 | 19.46 | 19.51 | 19.51 | -0.20% | 5,886 |
| Jul 1, 2025 | 19.61 | 19.64 | 19.53 | 19.55 | 19.55 | -1.46% | 7,089 |