ASX:MVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	22.19	22.19	22.12	22.12	-	0.41%	30
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
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