ASX:MVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	20.04	20.13	19.90	19.92	19.92	-1.19%	1,665
Oct 29, 2026	20.36	20.37	20.16	20.16	20.16	-0.69%	23,162
Oct 28, 2026	20.24	20.64	20.14	20.30	20.30	1.86%	7,311
Oct 27, 2026	19.79	19.93	19.79	19.93	19.93	1.48%	141
Oct 26, 2026	19.59	19.66	19.40	19.64	19.64	0.20%	9,163
Oct 23, 2026	20.21	20.21	19.48	19.60	19.60	-3.07%	156,997
Oct 22, 2026	20.14	20.25	20.14	20.22	20.22	-0.39%	21,608
Oct 21, 2026	20.43	20.43	20.24	20.30	20.30	-0.15%	5,510
Oct 20, 2026	20.31	20.35	20.25	20.33	20.33	-0.25%	4,769
Oct 19, 2026	20.38	20.44	20.27	20.38	20.38	-0.54%	3,194
Oct 16, 2026	20.12	20.49	20.12	20.49	20.49	2.71%	1,862
Oct 15, 2026	20.14	20.14	19.94	19.95	19.95	-2.54%	13,198
Oct 14, 2026	20.44	20.47	20.44	20.47	20.47	-1.06%	2,924
Oct 13, 2026	20.87	20.87	20.69	20.69	20.69	-1.76%	5,998
Oct 12, 2026	21.09	21.18	21.06	21.06	21.06	0.53%	4,985
Oct 9, 2026	20.82	20.97	20.82	20.95	20.95	0.34%	828
Oct 8, 2026	20.88	20.88	20.88	20.88	20.88	-1.83%	24
Oct 7, 2026	21.29	21.37	21.24	21.27	21.27	-	8,177
Oct 6, 2026	21.43	21.43	21.26	21.27	21.27	-0.51%	2,397
Oct 5, 2026	21.49	21.49	21.38	21.38	21.38	0.33%	116
Oct 2, 2026	21.27	21.31	21.26	21.31	21.31	0.66%	1,830
Oct 1, 2026	21.25	21.25	21.14	21.17	21.17	-1.90%	6,831
Sep 30, 2026	21.47	21.58	21.47	21.58	21.58	0.42%	371
Sep 29, 2026	21.39	21.50	21.39	21.49	21.49	0.56%	4,894
Sep 28, 2026	21.64	21.64	21.27	21.37	21.37	-1.25%	3,418
Sep 25, 2026	21.63	21.64	21.59	21.64	21.64	-1.68%	1,746
Sep 24, 2026	21.82	22.03	21.82	22.01	22.01	-0.18%	728
Sep 23, 2026	22.19	22.19	22.05	22.05	22.05	0.09%	227
Sep 22, 2026	22.08	22.08	21.94	22.03	22.03	0.41%	4,359
Sep 21, 2026	20.66	21.98	20.66	21.94	21.94	-0.32%	2,688
Sep 18, 2026	22.02	22.02	22.01	22.01	22.01	1.85%	1,134
Sep 17, 2026	21.52	21.61	21.52	21.61	21.61	0.19%	443
Sep 16, 2026	21.49	21.57	21.43	21.57	21.57	1.17%	2,251
Sep 15, 2026	21.41	21.44	21.30	21.32	21.32	-0.74%	1,241
Sep 14, 2026	21.45	21.49	21.41	21.48	21.48	0.70%	1,103
Sep 11, 2026	21.39	21.47	21.33	21.33	21.33	-1.93%	4,075
Sep 10, 2026	21.75	21.75	21.75	21.75	21.75	-1.00%	113
Sep 9, 2026	21.98	21.98	21.84	21.97	21.97	-0.05%	6,857
Sep 8, 2026	22.19	22.29	21.98	21.98	21.98	-1.04%	2,808
Sep 7, 2026	22.25	22.25	22.20	22.21	22.21	-0.49%	2,144
Sep 4, 2026	22.34	22.38	22.27	22.32	22.32	1.32%	7,365
Sep 3, 2026	22.02	22.07	21.98	22.03	22.03	-0.27%	7,266
Sep 2, 2026	21.92	22.09	21.92	22.09	22.09	-0.94%	20,086
Sep 1, 2026	22.16	22.31	22.16	22.30	22.30	0.18%	38,518
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