ASX:MVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	20.55	20.58	20.32	20.56	-	0.05%	9,648
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
Jun 23, 2026	21.38	21.63	21.30	21.32	21.05	-1.80%	5,196
Jun 22, 2026	21.54	21.88	21.54	21.71	21.43	0.79%	69,344
Jun 19, 2026	21.63	21.74	21.48	21.54	21.26	-1.06%	3,338
Jun 18, 2026	22.01	22.01	21.75	21.77	21.49	-1.09%	34,864
Jun 17, 2026	21.74	22.01	21.73	22.01	21.73	2.09%	34,228
Jun 16, 2026	21.36	21.61	21.36	21.56	21.28	0.75%	15,611
Jun 15, 2026	21.27	21.45	21.27	21.40	21.12	2.64%	8,448
Jun 12, 2026	20.85	20.90	20.81	20.85	20.58	1.91%	2,442
Jun 11, 2026	20.20	20.46	20.10	20.46	20.20	0.59%	16,498
Jun 10, 2026	20.50	20.50	20.34	20.34	20.08	-0.83%	4,948
Jun 9, 2026	20.14	20.53	20.14	20.51	20.25	-0.77%	21,557
Jun 5, 2026	20.86	20.86	20.57	20.67	20.40	-0.39%	7,343
Jun 4, 2026	20.67	20.79	20.67	20.75	20.48	-1.33%	22,478
Jun 3, 2026	20.88	21.03	20.87	21.03	20.76	0.29%	3,080
Jun 2, 2026	20.88	20.97	20.77	20.97	20.70	0.48%	9,470
Jun 1, 2026	20.87	20.95	20.87	20.87	20.60	-	5,069
May 29, 2026	20.53	20.87	20.53	20.87	20.60	2.45%	15,579
May 28, 2026	20.54	20.55	20.24	20.37	20.11	-1.40%	4,770
May 27, 2026	19.90	20.70	19.90	20.66	20.39	1.37%	5,007
May 26, 2026	20.39	20.41	20.37	20.38	20.12	-0.05%	16,153
May 25, 2026	20.29	20.41	20.24	20.39	20.13	1.70%	3,903
May 22, 2026	20.13	20.17	20.03	20.05	19.79	-0.05%	26,241
May 21, 2026	20.06	20.10	20.04	20.06	19.80	1.93%	4,895
May 20, 2026	20.02	20.02	19.68	19.68	19.43	-2.09%	5,097
May 19, 2026	20.14	20.14	20.03	20.10	19.84	0.70%	778