LON:MVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	74.01	74.01	73.73	73.79	73.79	-0.35%	12,532
Aug 20, 2025	73.64	74.25	73.61	74.05	74.05	0.63%	112,556
Aug 19, 2025	73.21	73.59	73.09	73.59	73.59	0.42%	12,949
Aug 18, 2025	73.49	73.49	72.77	73.28	73.28	0.19%	41,732
Aug 15, 2025	73.50	73.50	73.06	73.14	73.14	0.40%	22,086
Aug 14, 2025	73.03	73.22	72.85	72.85	72.85	-0.27%	54,727
Aug 13, 2025	72.65	73.09	72.60	73.05	73.05	0.66%	16,761
Aug 12, 2025	72.87	73.15	72.37	72.57	72.57	0.03%	63,812
Aug 11, 2025	72.81	73.09	72.55	72.55	72.55	-0.04%	26,053
Aug 8, 2025	72.59	72.78	72.50	72.58	72.58	0.51%	19,122
Aug 7, 2025	72.14	72.80	72.14	72.21	72.21	-0.48%	34,153
Aug 6, 2025	72.41	72.56	72.26	72.56	72.56	0.25%	23,625
Aug 5, 2025	72.59	72.59	72.29	72.38	72.38	0.11%	26,788
Aug 4, 2025	71.88	72.38	71.80	72.30	72.30	1.02%	5,914
Aug 1, 2025	71.61	71.83	71.28	71.57	71.57	-0.47%	27,499
Jul 31, 2025	72.10	72.21	71.83	71.91	71.91	-0.50%	23,410
Jul 30, 2025	72.26	73.01	72.26	72.27	72.27	-0.22%	10,124
Jul 29, 2025	72.19	72.52	72.14	72.43	72.43	-0.04%	8,729
Jul 28, 2025	73.15	73.16	72.43	72.46	72.46	-0.66%	7,190
Jul 25, 2025	73.06	73.06	72.90	72.94	72.94	-0.37%	53,171
Jul 24, 2025	73.15	73.32	73.06	73.21	73.21	0.52%	56,569
Jul 23, 2025	72.97	73.07	72.83	72.83	72.83	0.37%	14,083
Jul 22, 2025	72.13	72.78	72.07	72.56	72.56	0.21%	26,385
Jul 21, 2025	72.20	72.43	72.14	72.41	72.41	0.21%	15,433
Jul 18, 2025	72.30	72.74	72.14	72.26	72.26	0.22%	59,672
Jul 17, 2025	72.03	72.12	71.96	72.10	72.10	0.53%	5,580
Jul 16, 2025	71.60	71.93	71.55	71.72	71.72	0.06%	602,099
Jul 15, 2025	72.39	72.41	71.68	71.68	71.68	-0.99%	344,927
Jul 14, 2025	71.93	72.40	71.79	72.40	72.40	0.30%	28,621
Jul 11, 2025	72.53	72.58	72.14	72.18	72.18	-0.78%	6,571
Jul 10, 2025	72.76	72.83	72.48	72.75	72.75	0.18%	11,837
Jul 9, 2025	72.77	72.87	72.62	72.62	72.62	-0.14%	140,435
Jul 8, 2025	72.96	73.05	72.71	72.72	72.72	-0.49%	228,531
Jul 7, 2025	73.10	73.20	73.03	73.08	73.08	0.03%	9,039
Jul 4, 2025	73.03	73.12	72.93	73.06	73.06	-0.20%	882
Jul 3, 2025	73.00	73.28	72.89	73.21	73.21	0.51%	214,617
Jul 2, 2025	73.68	73.74	72.71	72.84	72.84	-0.88%	72,616
Jul 1, 2025	73.27	73.59	73.12	73.49	73.49	0.78%	122,774
Jun 30, 2025	72.85	72.92	72.66	72.92	72.92	0.36%	23,534
Jun 27, 2025	72.54	72.67	72.36	72.66	72.66	0.51%	9,165
Jun 26, 2025	72.20	72.37	72.16	72.29	72.29	0.37%	428,249
Jun 25, 2025	72.54	72.62	72.02	72.02	72.02	-0.63%	864,589
Jun 24, 2025	72.63	72.68	72.22	72.48	72.48	0.74%	197,821
Jun 23, 2025	71.63	72.08	71.07	71.95	71.95	0.04%	9,217
Jun 20, 2025	71.52	71.94	71.52	71.92	71.92	0.69%	9,592
Jun 19, 2025	71.69	71.78	71.43	71.43	71.43	-0.79%	4,837
Jun 18, 2025	72.15	72.15	71.87	72.00	72.00	-0.19%	12,534
Jun 17, 2025	72.18	72.26	72.05	72.14	72.14	-0.58%	14,534
Jun 16, 2025	72.85	72.86	72.49	72.56	72.56	-0.34%	110,052
Jun 13, 2025	72.42	72.81	72.35	72.81	72.81	0.10%	71,560