LON:MVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	76.91	77.15	76.71	76.71	76.71	-0.23%	29,516
Sep 21, 2026	76.74	76.95	76.70	76.89	76.89	0.37%	31,598
Sep 18, 2026	77.04	77.05	76.48	76.61	76.61	-0.67%	14,165
Sep 17, 2026	77.37	77.42	77.11	77.13	77.13	-0.41%	7,026
Sep 16, 2026	77.45	77.55	77.35	77.45	77.45	-0.03%	16,235
Sep 15, 2026	77.53	77.64	77.35	77.47	77.47	-0.41%	38,590
Sep 14, 2026	77.41	77.83	77.41	77.79	77.79	0.63%	215,239
Sep 11, 2026	77.18	77.50	77.13	77.30	77.30	0.34%	16,591
Sep 10, 2026	77.44	77.51	77.04	77.04	77.04	-0.14%	43,770
Sep 9, 2026	77.54	77.62	77.07	77.15	77.15	-0.67%	29,049
Sep 8, 2026	77.98	77.98	77.64	77.67	77.67	-0.35%	7,326
Sep 7, 2026	78.00	78.13	77.92	77.94	77.94	-0.55%	10,267
Sep 4, 2026	78.73	78.73	78.37	78.37	78.37	-0.66%	34,562
Sep 3, 2026	78.32	78.89	78.32	78.89	78.89	0.77%	49,430
Sep 2, 2026	78.18	78.43	78.03	78.29	78.29	-0.02%	2,988
Sep 1, 2026	78.50	78.69	78.23	78.31	78.31	-0.43%	26,275
Aug 28, 2026	78.71	78.78	78.55	78.64	78.64	0.11%	7,360
Aug 27, 2026	78.60	78.63	78.34	78.55	78.55	-0.09%	11,445
Aug 26, 2026	78.63	78.79	78.57	78.62	78.62	-0.05%	5,403
Aug 25, 2026	78.71	78.80	78.52	78.66	78.66	0.13%	5,502
Aug 24, 2026	78.45	78.59	78.33	78.56	78.56	0.11%	18,668
Aug 21, 2026	78.07	78.51	77.99	78.47	78.47	0.10%	5,137
Aug 20, 2026	78.38	78.39	78.11	78.39	78.39	-0.14%	17,791
Aug 19, 2026	77.97	78.70	77.83	78.50	78.50	0.69%	59,316
Aug 18, 2026	77.60	78.11	77.51	77.96	77.96	0.17%	8,882
Aug 17, 2026	78.04	78.08	77.81	77.83	77.83	-0.49%	17,986
Aug 14, 2026	78.34	78.37	78.15	78.21	78.21	0.32%	18,179
Aug 13, 2026	77.96	78.32	77.95	77.96	77.96	0.01%	17,728
Aug 12, 2026	78.00	78.03	77.83	77.95	77.95	-0.10%	7,069
Aug 11, 2026	78.02	78.19	77.97	78.03	78.03	-0.06%	7,219
Aug 10, 2026	78.09	78.12	77.85	78.08	78.08	0.10%	12,142
Aug 7, 2026	77.78	78.16	77.68	78.00	78.00	0.89%	7,986
Aug 6, 2026	77.52	77.68	77.31	77.31	77.31	0.31%	14,352
Aug 5, 2026	77.30	77.69	77.01	77.07	77.07	0.50%	5,958
Aug 4, 2026	76.63	76.69	76.30	76.69	76.69	0.22%	17,479
Aug 3, 2026	76.53	76.88	76.49	76.52	76.52	0.41%	16,733
Jul 31, 2026	76.47	76.64	75.92	76.21	76.21	-0.05%	14,758
Jul 30, 2026	76.95	77.10	76.06	76.25	76.25	-1.26%	37,569
Jul 29, 2026	77.32	77.32	77.05	77.22	77.22	0.13%	15,811
Jul 28, 2026	76.10	77.15	76.10	77.12	77.12	1.49%	18,157
Jul 27, 2026	75.74	76.09	75.60	75.99	75.99	0.86%	55,984
Jul 24, 2026	74.66	75.47	74.66	75.34	75.34	1.09%	42,054
Jul 23, 2026	74.77	75.12	74.38	74.53	74.53	-0.42%	9,545
Jul 22, 2026	74.73	75.09	74.72	74.85	74.85	0.13%	28,910
Jul 21, 2026	74.99	75.03	74.60	74.75	74.75	-0.31%	38,772
Jul 20, 2026	75.02	75.17	74.90	74.98	74.98	-0.65%	21,670
Jul 17, 2026	75.14	75.77	75.14	75.47	75.47	0.65%	34,198
Jul 16, 2026	74.38	74.96	74.30	74.98	74.98	0.46%	39,763
Jul 15, 2026	74.94	74.94	74.62	74.64	74.64	-0.71%	34,356
Jul 14, 2026	75.21	75.33	75.04	75.17	75.17	-0.23%	43,507