ASX:MVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.70	19.70	19.34	19.43	19.43	-1.37%	721
Mar 26, 2026	19.95	19.95	19.70	19.70	19.70	-1.05%	1,507
Mar 25, 2026	19.77	19.93	19.77	19.91	19.91	3.32%	378
Mar 24, 2026	19.50	19.50	19.07	19.27	19.27	0.26%	11,794
Mar 23, 2026	19.27	19.31	19.04	19.22	19.22	-3.27%	12,124
Mar 20, 2026	19.79	19.95	19.79	19.87	19.87	-0.85%	3,531
Mar 19, 2026	20.23	20.23	20.03	20.04	20.04	-4.25%	5,873
Mar 18, 2026	20.80	20.93	20.80	20.93	20.93	0.87%	6,134
Mar 17, 2026	20.61	20.90	20.58	20.75	20.75	1.27%	1,222
Mar 16, 2026	20.66	20.66	20.43	20.49	20.49	-1.44%	987
Mar 13, 2026	20.74	20.91	20.74	20.79	20.79	-1.14%	8,484
Mar 12, 2026	21.42	21.42	20.95	21.03	21.03	-2.14%	8,047
Mar 11, 2026	21.51	21.55	21.49	21.49	21.49	0.37%	5,289
Mar 10, 2026	21.51	21.59	21.39	21.41	21.41	1.09%	6,351
Mar 9, 2026	21.87	21.87	20.96	21.18	21.18	-4.08%	5,599
Mar 6, 2026	22.07	22.08	21.91	22.08	22.08	-1.43%	3,969
Mar 5, 2026	22.05	22.48	22.05	22.40	22.40	0.18%	3,459
Mar 4, 2026	22.67	22.67	22.31	22.36	22.36	-2.95%	4,750
Mar 3, 2026	23.41	23.41	22.99	23.04	23.04	-1.71%	4,869
Mar 2, 2026	23.18	23.44	23.18	23.44	23.44	0.99%	4,917
Feb 27, 2026	23.04	23.22	23.04	23.21	23.21	1.44%	3,125
Feb 26, 2026	22.85	22.94	22.83	22.88	22.88	0.88%	7,251
Feb 25, 2026	22.50	22.68	22.50	22.68	22.68	1.89%	3,917
Feb 24, 2026	22.39	22.68	22.15	22.26	22.26	-0.71%	4,485
Feb 23, 2026	22.37	22.45	22.36	22.42	22.42	-0.09%	2,556
Feb 20, 2026	22.42	22.49	22.38	22.44	22.44	-1.19%	1,585
Feb 19, 2026	22.75	22.76	22.67	22.71	22.71	1.02%	2,370
Feb 18, 2026	22.57	22.57	22.27	22.48	22.48	1.03%	3,633
Feb 17, 2026	22.29	22.29	22.18	22.25	22.25	-0.13%	4,633
Feb 16, 2026	22.05	22.28	22.05	22.28	22.28	1.55%	6,791
Feb 13, 2026	21.94	22.04	21.88	21.94	21.94	-2.88%	3,269
Feb 12, 2026	22.93	22.93	22.58	22.59	22.59	-1.61%	5,664
Feb 11, 2026	22.63	22.96	22.63	22.96	22.96	1.37%	9,757
Feb 10, 2026	22.98	22.98	22.59	22.65	22.65	0.53%	2,536
Feb 9, 2026	22.33	22.53	22.33	22.53	22.53	3.40%	4,235
Feb 6, 2026	22.18	22.18	21.78	21.79	21.79	-3.16%	7,655
Feb 5, 2026	22.77	22.77	22.40	22.50	22.50	-1.88%	10,960
Feb 4, 2026	23.14	23.16	22.89	22.93	22.93	-1.04%	4,283
Feb 3, 2026	23.18	23.38	23.16	23.17	23.17	0.09%	2,086
Feb 2, 2026	23.05	23.32	23.01	23.15	23.15	-1.87%	9,325
Jan 30, 2026	23.93	23.93	23.59	23.59	23.59	-1.91%	973
Jan 29, 2026	24.31	24.31	23.98	24.05	24.05	-1.31%	3,131
Jan 28, 2026	24.52	24.52	24.31	24.37	24.37	-0.57%	3,657
Jan 27, 2026	24.45	24.51	24.37	24.51	24.51	0.25%	7,988
Jan 23, 2026	24.44	24.50	24.44	24.45	24.45	1.41%	1,038
Jan 22, 2026	24.34	24.34	24.10	24.11	24.11	-0.25%	5,493
Jan 21, 2026	24.15	24.17	24.15	24.17	24.17	0.42%	1,021
Jan 20, 2026	24.13	24.16	24.01	24.07	24.07	-0.82%	4,200
Jan 19, 2026	24.31	24.31	24.26	24.27	24.27	0.66%	3,659
Jan 16, 2026	24.11	24.17	24.10	24.11	24.11	0.88%	1,531