ASX:MVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	22.16	22.30	22.16	22.30	-	0.18%	38,488
Aug 31, 2026	22.30	22.32	22.21	22.26	22.26	-1.55%	4,445
Aug 28, 2026	22.64	22.64	22.58	22.61	22.61	0.40%	4,477
Aug 27, 2026	22.63	22.71	22.51	22.52	22.52	-1.36%	8,400
Aug 26, 2026	22.94	22.97	22.82	22.83	22.83	0.48%	4,554
Aug 25, 2026	22.38	22.72	22.37	22.72	22.72	1.02%	22,462
Aug 24, 2026	22.35	22.62	22.35	22.49	22.49	0.63%	14,105
Aug 21, 2026	21.55	22.51	21.55	22.35	22.35	-0.62%	727
Aug 20, 2026	22.00	22.49	22.00	22.49	22.49	2.74%	38,441
Aug 19, 2026	21.99	21.99	21.85	21.89	21.89	0.27%	3,606
Aug 18, 2026	21.98	21.99	21.83	21.83	21.83	-0.68%	4,420
Aug 17, 2026	22.02	22.02	21.98	21.98	21.98	0.50%	184
Aug 14, 2026	21.88	21.89	21.84	21.87	21.87	-0.36%	3,810
Aug 13, 2026	21.99	21.99	21.92	21.95	21.95	-0.18%	3,309
Aug 12, 2026	21.96	22.03	21.90	21.99	21.99	-0.14%	5,100
Aug 11, 2026	21.93	22.03	21.93	22.02	22.02	0.27%	937
Aug 10, 2026	21.89	22.02	21.86	21.96	21.96	0.37%	6,349
Aug 7, 2026	21.87	21.96	21.87	21.88	21.88	0.05%	27,663
Aug 6, 2026	21.61	21.95	21.61	21.87	21.87	1.25%	4,487
Aug 5, 2026	21.30	21.62	21.30	21.60	21.60	2.56%	6,243
Aug 4, 2026	20.65	21.06	20.65	21.06	21.06	1.99%	2,443
Aug 3, 2026	20.48	20.65	20.42	20.65	20.65	0.83%	2,522
Jul 31, 2026	20.47	20.54	20.47	20.48	20.48	1.34%	3,511
Jul 30, 2026	20.46	20.46	20.21	20.21	20.21	-2.13%	5,352
Jul 29, 2026	20.58	20.67	20.56	20.65	20.65	0.54%	10,047
Jul 28, 2026	20.55	20.58	20.32	20.54	20.54	-0.05%	9,785
Jul 27, 2026	20.22	20.61	20.22	20.55	20.55	1.93%	3,167
Jul 24, 2026	20.57	20.57	20.07	20.16	20.16	-1.99%	9,597
Jul 23, 2026	20.69	20.90	20.54	20.57	20.57	-0.29%	8,224
Jul 22, 2026	20.58	20.63	20.50	20.63	20.63	1.38%	9,451
Jul 21, 2026	20.29	20.52	20.29	20.35	20.35	-0.34%	5,610
Jul 20, 2026	20.40	20.51	20.35	20.42	20.42	0.20%	3,960
Jul 17, 2026	20.50	20.62	20.31	20.38	20.38	-1.59%	10,257
Jul 16, 2026	20.71	20.73	20.64	20.71	20.71	-	6,128
Jul 15, 2026	20.74	20.74	20.62	20.71	20.71	1.02%	7,625
Jul 14, 2026	20.40	20.55	20.29	20.50	20.50	-0.15%	11,657
Jul 13, 2026	20.50	20.53	20.41	20.53	20.53	-0.77%	11,538
Jul 10, 2026	20.53	20.69	20.51	20.69	20.69	1.35%	10,915
Jul 9, 2026	20.29	20.43	20.29	20.42	20.42	0.42%	13,262
Jul 8, 2026	20.24	20.33	20.15	20.33	20.33	-1.07%	6,833
Jul 7, 2026	20.70	20.71	20.52	20.55	20.55	-0.72%	11,841
Jul 6, 2026	20.75	20.77	20.64	20.70	20.70	0.24%	8,744
Jul 3, 2026	20.42	20.70	20.42	20.65	20.65	1.42%	15,699
Jul 2, 2026	20.40	20.40	20.23	20.36	20.36	-0.10%	5,631
Jul 1, 2026	20.54	20.65	20.38	20.38	20.38	-1.45%	8,755
Jun 30, 2026	20.93	21.01	20.76	20.95	20.68	0.48%	15,969
Jun 29, 2026	21.07	21.07	20.85	20.85	20.58	0.43%	1,612
Jun 26, 2026	20.84	20.93	20.62	20.76	20.49	-0.72%	6,907
Jun 25, 2026	21.25	21.25	20.78	20.91	20.64	-1.60%	8,900
Jun 24, 2026	21.26	21.28	21.16	21.25	20.98	-0.33%	353