VanEck Small Companies Masters ETF (ASX:MVS)
Australia · Delayed Price · Currency is AUD 20.42
-0.03 (-0.15%)
Aug 1, 2025, 3:45 PM AEST
ASX:MVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 19.78 | 19.84 | 19.69 | 19.84 | 19.52 | 0.40% | 1,945 |
| Jun 27, 2025 | 19.89 | 19.91 | 19.76 | 19.76 | 19.44 | 0.51% | 4,500 |
| Jun 26, 2025 | 19.61 | 19.68 | 19.56 | 19.66 | 19.34 | 0.25% | 1,076 |
| Jun 25, 2025 | 19.64 | 19.64 | 19.56 | 19.61 | 19.29 | -0.41% | 1,237 |
| Jun 24, 2025 | 19.69 | 19.70 | 19.67 | 19.69 | 19.37 | 0.51% | 1,391 |
| Jun 23, 2025 | 19.71 | 19.71 | 19.56 | 19.59 | 19.27 | -0.81% | 14,627 |
| Jun 20, 2025 | 19.65 | 19.76 | 19.65 | 19.75 | 19.43 | 0.30% | 3,848 |
| Jun 19, 2025 | 19.94 | 19.94 | 19.67 | 19.69 | 19.37 | -1.15% | 18,027 |
| Jun 18, 2025 | 20.02 | 20.02 | 19.90 | 19.92 | 19.60 | -0.50% | 99,873 |
| Jun 17, 2025 | 19.98 | 20.08 | 19.98 | 20.02 | 19.70 | 0.10% | 3,815 |
| Jun 16, 2025 | 20.11 | 20.11 | 20.00 | 20.00 | 19.68 | -0.05% | 5,952 |
| Jun 13, 2025 | 20.20 | 20.20 | 19.99 | 20.01 | 19.69 | -0.50% | 830 |
| Jun 12, 2025 | 20.09 | 20.21 | 20.07 | 20.11 | 19.79 | 0.40% | 9,060 |
| Jun 11, 2025 | 19.97 | 20.03 | 19.95 | 20.03 | 19.71 | 0.30% | 3,270 |
| Jun 10, 2025 | 20.00 | 20.02 | 19.95 | 19.97 | 19.65 | -0.10% | 3,283 |
| Jun 6, 2025 | 20.19 | 20.19 | 19.99 | 19.99 | 19.67 | -1.19% | 2,995 |
| Jun 5, 2025 | 20.40 | 20.40 | 20.23 | 20.23 | 19.90 | -0.25% | 4,066 |
| Jun 4, 2025 | 20.27 | 20.31 | 20.22 | 20.28 | 19.95 | 0.65% | 7,321 |
| Jun 3, 2025 | 20.25 | 20.25 | 20.14 | 20.15 | 19.83 | -0.35% | 1,676 |
| Jun 2, 2025 | 20.16 | 20.24 | 20.16 | 20.22 | 19.89 | 0.20% | 1,166 |
| May 30, 2025 | 20.00 | 20.18 | 19.98 | 20.18 | 19.85 | 0.25% | 5,325 |
| May 29, 2025 | 20.13 | 20.17 | 20.07 | 20.13 | 19.81 | 0.50% | 4,222 |
| May 28, 2025 | 20.16 | 20.16 | 20.03 | 20.03 | 19.71 | 0.10% | 8,292 |
| May 27, 2025 | 19.99 | 20.03 | 19.97 | 20.01 | 19.69 | 0.35% | 4,231 |
| May 26, 2025 | 20.04 | 20.06 | 19.94 | 19.94 | 19.62 | -0.15% | 4,583 |