ASX:MVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	20.87	20.95	20.87	20.87	20.87	-	5,069
May 29, 2026	20.53	20.87	20.53	20.87	20.87	2.45%	15,579
May 28, 2026	20.54	20.55	20.24	20.37	20.37	-1.40%	4,770
May 27, 2026	19.90	20.70	19.90	20.66	20.66	1.37%	5,007
May 26, 2026	20.39	20.41	20.37	20.38	20.38	-0.05%	16,153
May 25, 2026	20.29	20.41	20.24	20.39	20.39	1.70%	3,903
May 22, 2026	20.13	20.17	20.03	20.05	20.05	-0.05%	26,241
May 21, 2026	20.06	20.10	20.04	20.06	20.06	1.93%	4,895
May 20, 2026	20.02	20.02	19.68	19.68	19.68	-2.09%	5,097
May 19, 2026	20.14	20.14	20.03	20.10	20.10	0.70%	778
May 18, 2026	20.39	20.39	19.93	19.96	19.96	-3.06%	10,735
May 15, 2026	20.25	20.83	20.25	20.59	20.59	-	7,444
May 14, 2026	20.68	20.68	20.49	20.59	20.59	-0.63%	2,845
May 13, 2026	20.69	20.80	20.69	20.72	20.72	0.48%	3,552
May 12, 2026	20.80	20.80	20.54	20.62	20.62	-0.87%	2,142
May 11, 2026	20.71	20.80	20.71	20.80	20.80	0.63%	5,388
May 8, 2026	20.64	20.73	20.64	20.67	20.67	-0.29%	5,011
May 7, 2026	20.61	20.79	20.59	20.73	20.73	2.12%	10,904
May 6, 2026	20.09	20.37	20.09	20.30	20.30	0.79%	10,264
May 5, 2026	20.18	20.28	20.14	20.14	20.14	-0.30%	5,814
May 4, 2026	20.28	20.28	20.18	20.20	20.20	0.30%	3,082
May 1, 2026	20.09	20.23	20.05	20.14	20.14	0.50%	1,427
Apr 30, 2026	20.23	20.23	19.95	20.04	20.04	-1.38%	1,675
Apr 29, 2026	20.33	20.38	20.21	20.32	20.32	0.05%	3,538
Apr 28, 2026	20.68	20.68	20.31	20.31	20.31	-2.03%	8,114
Apr 27, 2026	21.70	21.70	20.69	20.73	20.73	0.05%	620
Apr 24, 2026	20.75	20.80	20.69	20.72	20.72	-1.38%	9,570
Apr 23, 2026	20.84	21.13	20.83	21.01	21.01	0.29%	7,967
Apr 22, 2026	21.03	21.06	20.90	20.95	20.95	-0.66%	8,139
Apr 21, 2026	21.36	21.37	21.08	21.09	21.09	-0.19%	6,797
Apr 20, 2026	20.97	21.79	20.97	21.13	21.13	0.86%	4,363
Apr 17, 2026	20.87	20.95	20.82	20.95	20.95	0.58%	12,474
Apr 16, 2026	20.89	20.91	20.75	20.83	20.83	0.68%	11,816
Apr 15, 2026	21.71	21.71	20.63	20.69	20.69	1.27%	8,423
Apr 14, 2026	20.56	20.63	20.33	20.43	20.43	0.74%	6,814
Apr 13, 2026	20.52	20.52	20.17	20.28	20.28	-1.17%	5,725
Apr 10, 2026	20.69	20.69	20.35	20.52	20.52	-0.82%	11,931
Apr 9, 2026	20.80	20.80	20.57	20.69	20.69	-5.65%	15,579
Apr 8, 2026	19.31	21.93	19.30	21.93	21.93	10.09%	2,900
Apr 7, 2026	19.96	20.10	19.83	19.92	19.92	1.27%	4,810
Apr 2, 2026	20.28	20.32	19.65	19.67	19.67	-3.01%	6,202
Apr 1, 2026	20.19	20.28	20.19	20.28	20.28	3.00%	559
Mar 31, 2026	19.25	19.73	19.18	19.69	19.69	2.39%	3,504
Mar 30, 2026	19.43	19.43	19.08	19.23	19.23	-1.03%	2,736
Mar 27, 2026	19.70	19.70	19.34	19.43	19.43	-1.37%	721
Mar 26, 2026	19.95	19.95	19.70	19.70	19.70	-1.05%	1,507
Mar 25, 2026	19.77	19.93	19.77	19.91	19.91	3.32%	378
Mar 24, 2026	19.50	19.50	19.07	19.27	19.27	0.26%	11,794
Mar 23, 2026	19.27	19.31	19.04	19.22	19.22	-3.27%	12,124
Mar 20, 2026	19.79	19.95	19.79	19.87	19.87	-0.85%	3,531