ASX:MVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.50	44.55	44.10	44.41	44.41	-0.98%	5,777
Mar 5, 2026	44.70	45.02	44.70	44.85	44.85	1.36%	9,670
Mar 4, 2026	44.80	44.95	44.20	44.25	44.25	-2.06%	15,170
Mar 3, 2026	45.43	45.63	45.16	45.18	45.18	-0.26%	10,863
Mar 2, 2026	45.71	45.71	44.79	45.30	45.30	-2.58%	21,789
Feb 27, 2026	46.65	46.74	46.33	46.50	46.50	-0.24%	5,181
Feb 26, 2026	46.72	46.79	46.31	46.61	46.61	0.43%	6,126
Feb 25, 2026	46.56	46.65	46.33	46.41	46.41	0.45%	14,588
Feb 24, 2026	46.02	46.34	45.75	46.20	46.20	-0.09%	8,811
Feb 23, 2026	46.90	47.17	46.20	46.24	46.24	-1.34%	45,561
Feb 20, 2026	46.73	46.91	46.66	46.87	46.87	0.34%	4,689
Feb 19, 2026	46.36	47.12	46.36	46.71	46.71	1.65%	7,473
Feb 18, 2026	46.26	46.37	45.90	45.95	45.95	0.97%	12,714
Feb 17, 2026	45.62	45.69	45.41	45.51	45.51	-0.11%	6,708
Feb 16, 2026	45.79	45.79	45.37	45.56	45.56	-0.39%	13,095
Feb 13, 2026	46.08	46.26	45.51	45.74	45.74	-0.39%	87,780
Feb 12, 2026	45.13	46.36	45.13	45.92	45.92	3.05%	19,479
Feb 11, 2026	43.72	44.69	43.72	44.56	44.56	3.41%	21,141
Feb 10, 2026	43.73	43.77	42.93	43.09	43.09	-0.97%	39,283
Feb 9, 2026	43.16	43.61	43.06	43.51	43.51	1.87%	10,206
Feb 6, 2026	43.05	43.11	42.64	42.71	42.71	-1.68%	30,077
Feb 5, 2026	43.17	43.53	43.02	43.44	43.44	0.65%	13,399
Feb 4, 2026	42.21	43.31	41.99	43.16	43.16	0.70%	11,640
Feb 3, 2026	43.04	43.04	42.59	42.86	42.86	1.25%	14,436
Feb 2, 2026	42.66	42.85	42.19	42.33	42.33	0.59%	16,049
Jan 30, 2026	42.26	42.44	42.08	42.08	42.08	0.02%	6,823
Jan 29, 2026	42.63	42.63	41.96	42.07	42.07	-0.07%	16,475
Jan 28, 2026	42.47	42.47	42.10	42.10	42.10	-0.94%	8,253
Jan 27, 2026	42.13	42.51	42.11	42.50	42.50	1.53%	13,020
Jan 23, 2026	41.97	42.00	41.66	41.86	41.86	-0.62%	5,737
Jan 22, 2026	41.51	42.13	41.51	42.12	42.12	2.38%	3,663
Jan 21, 2026	41.54	41.54	41.14	41.14	41.14	-1.58%	20,968
Jan 20, 2026	42.27	42.31	41.75	41.80	41.80	-1.25%	4,500
Jan 19, 2026	42.68	42.68	42.24	42.33	42.33	-0.77%	6,103
Jan 16, 2026	42.17	42.75	42.00	42.66	42.66	1.23%	8,165
Jan 15, 2026	42.01	42.16	41.63	42.14	42.14	0.89%	39,789
Jan 14, 2026	42.19	42.19	41.31	41.77	41.77	-0.81%	7,520
Jan 13, 2026	41.65	42.22	41.65	42.11	42.11	1.08%	27,323
Jan 12, 2026	40.96	41.76	40.96	41.66	41.66	1.09%	59,562
Jan 9, 2026	41.77	41.77	41.10	41.21	41.21	-0.89%	3,628
Jan 8, 2026	41.27	41.58	41.19	41.58	41.58	0.73%	5,265
Jan 7, 2026	41.70	41.72	41.28	41.28	41.28	-0.98%	19,972
Jan 6, 2026	42.55	42.55	41.55	41.69	41.69	-1.88%	14,869
Jan 5, 2026	42.45	42.51	42.34	42.49	42.49	0.40%	6,648
Jan 2, 2026	42.20	42.36	42.20	42.32	42.32	0.28%	4,161
Dec 31, 2025	42.53	42.54	42.00	42.20	42.20	-0.38%	5,740
Dec 30, 2025	42.44	42.60	42.28	42.36	42.36	0.09%	2,814
Dec 29, 2025	42.34	42.45	42.19	42.32	42.32	-0.05%	29,216
Dec 24, 2025	42.62	42.62	42.16	42.34	42.34	-0.77%	7,144
Dec 23, 2025	42.19	42.68	42.00	42.67	42.67	1.67%	10,382
Dec 22, 2025	41.87	42.17	41.78	41.97	41.97	0.29%	14,337
Dec 19, 2025	41.71	42.00	41.71	41.85	41.85	0.94%	6,525
Dec 18, 2025	41.79	41.79	41.31	41.46	41.46	0.12%	13,645
Dec 17, 2025	41.53	41.66	41.34	41.41	41.41	-0.62%	13,934
Dec 16, 2025	42.00	42.30	41.50	41.67	41.67	-0.31%	11,689
Dec 15, 2025	41.63	41.85	41.56	41.80	41.80	0.70%	7,828
Dec 12, 2025	41.22	41.81	41.22	41.51	41.51	1.12%	9,298
Dec 11, 2025	41.13	41.15	40.95	41.05	41.05	0.56%	22,228
Dec 10, 2025	41.07	41.07	40.69	40.82	40.82	-0.17%	754
Dec 9, 2025	40.87	40.97	40.69	40.89	40.89	0.17%	21,109
Dec 8, 2025	40.75	41.11	40.75	40.82	40.82	-0.02%	9,280
Dec 5, 2025	40.60	40.97	40.45	40.83	40.83	0.37%	7,405
Dec 4, 2025	40.51	40.72	40.15	40.68	40.68	0.92%	17,868
Dec 3, 2025	40.27	40.56	40.15	40.31	40.31	0.52%	21,789
Dec 2, 2025	40.20	40.30	40.08	40.10	40.10	-0.05%	62,570
Dec 1, 2025	40.59	40.59	40.07	40.12	40.12	-3.51%	24,359
Nov 28, 2025	41.50	41.63	41.30	41.58	40.70	0.02%	23,470
Nov 27, 2025	41.60	41.90	41.57	41.57	40.69	-	8,364
Nov 26, 2025	41.86	42.00	41.57	41.57	40.69	0.41%	26,298
Nov 25, 2025	41.78	41.78	41.14	41.40	40.52	-0.79%	32,562
Nov 24, 2025	41.62	41.78	41.43	41.73	40.85	0.94%	4,435
Nov 21, 2025	41.10	41.48	40.95	41.34	40.47	-0.82%	8,125
Nov 20, 2025	41.47	41.71	41.34	41.68	40.80	1.34%	20,876
Nov 19, 2025	41.56	41.56	41.10	41.13	40.26	-1.30%	16,451
Nov 18, 2025	42.38	42.38	41.50	41.67	40.79	-1.95%	15,593
Nov 17, 2025	42.73	42.84	42.35	42.50	41.60	-0.12%	4,841
Nov 14, 2025	42.96	42.96	42.50	42.55	41.65	-1.85%	14,844
Nov 13, 2025	43.76	43.77	43.14	43.35	42.43	-1.37%	12,240
Nov 12, 2025	44.10	44.22	43.94	43.95	43.02	-0.27%	7,804
Nov 11, 2025	44.62	44.62	44.05	44.07	43.14	0.14%	4,058
Nov 10, 2025	44.02	44.53	43.65	44.01	43.08	0.09%	13,686
Nov 7, 2025	44.50	44.53	43.93	43.97	43.04	-1.61%	10,123
Nov 6, 2025	44.76	44.96	44.46	44.69	43.74	-0.09%	15,104
Nov 5, 2025	44.62	45.07	44.58	44.73	43.78	0.95%	4,438
Nov 4, 2025	44.53	44.80	44.31	44.31	43.37	-0.78%	12,634
Nov 3, 2025	44.05	44.74	43.76	44.66	43.71	1.22%	13,496
Oct 31, 2025	44.28	44.52	43.98	44.12	43.19	0.05%	8,693
Oct 30, 2025	44.05	44.40	43.89	44.10	43.17	-	2,102
Oct 29, 2025	45.05	45.05	44.05	44.10	43.17	-2.04%	8,722
Oct 28, 2025	44.70	45.30	44.70	45.02	44.07	1.49%	21,455
Oct 27, 2025	44.58	44.70	44.31	44.36	43.42	0.23%	9,660
Oct 24, 2025	44.66	44.66	44.11	44.26	43.32	-0.43%	4,558
Oct 23, 2025	44.59	44.78	44.36	44.45	43.51	-0.09%	20,771
Oct 22, 2025	44.75	44.90	44.49	44.49	43.55	-0.58%	4,239
Oct 21, 2025	44.52	44.89	44.47	44.75	43.80	0.36%	11,183
Oct 20, 2025	44.15	44.64	44.13	44.59	43.65	1.39%	6,211
Oct 17, 2025	44.28	44.47	43.96	43.98	43.05	-0.86%	23,224
Oct 16, 2025	44.00	44.86	43.92	44.36	43.42	1.58%	31,420
Oct 15, 2025	43.44	43.88	43.44	43.67	42.75	1.32%	1,905
Oct 14, 2025	43.42	43.42	42.80	43.10	42.19	-0.51%	9,993