ASX:MVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.20	44.80	43.08	43.31	43.31	0.23%	7,301
Apr 27, 2026	43.61	43.61	43.12	43.21	43.21	-1.35%	6,326
Apr 24, 2026	43.48	43.80	43.12	43.80	43.80	1.27%	26,263
Apr 23, 2026	43.50	43.50	43.00	43.25	43.25	-1.70%	8,517
Apr 22, 2026	44.70	44.70	43.68	44.00	44.00	-1.85%	15,546
Apr 21, 2026	45.29	46.11	44.50	44.83	44.83	-0.13%	13,086
Apr 20, 2026	45.00	45.00	44.63	44.89	44.89	-0.18%	6,225
Apr 17, 2026	45.25	45.25	44.67	44.97	44.97	-0.62%	4,173
Apr 16, 2026	45.73	46.00	45.11	45.25	45.25	-0.59%	13,189
Apr 15, 2026	46.06	46.28	45.52	45.52	45.52	-1.13%	13,594
Apr 14, 2026	46.42	46.42	45.60	46.04	46.04	0.20%	10,777
Apr 13, 2026	46.12	46.25	45.71	45.95	45.95	-0.37%	9,750
Apr 10, 2026	45.88	46.38	45.88	46.12	46.12	0.52%	8,571
Apr 9, 2026	45.40	45.97	45.40	45.88	45.88	1.06%	7,862
Apr 8, 2026	44.88	45.78	44.88	45.40	45.40	3.44%	22,307
Apr 7, 2026	43.15	44.41	43.15	43.89	43.89	2.38%	18,861
Apr 2, 2026	42.95	43.53	42.87	42.87	42.87	-	20,221
Apr 1, 2026	42.72	42.87	42.09	42.87	42.87	0.40%	9,678
Mar 31, 2026	42.86	42.99	42.09	42.70	42.35	1.23%	11,410
Mar 30, 2026	43.10	43.10	41.80	42.18	41.83	-2.72%	17,267
Mar 27, 2026	43.62	43.68	43.28	43.36	43.00	-0.55%	5,969
Mar 26, 2026	43.96	44.00	43.60	43.60	43.24	-0.09%	12,533
Mar 25, 2026	43.59	44.00	43.49	43.64	43.28	1.28%	1,494
Mar 24, 2026	43.84	44.18	43.05	43.09	42.74	-0.85%	6,660
Mar 23, 2026	43.24	43.86	42.95	43.46	43.10	-1.43%	8,112
Mar 20, 2026	44.86	44.86	44.02	44.09	43.73	0.18%	8,033
Mar 19, 2026	44.87	44.87	44.01	44.01	43.65	-1.74%	1,855
Mar 18, 2026	44.87	44.87	44.46	44.79	44.42	0.07%	8,085
Mar 17, 2026	44.53	44.89	44.53	44.76	44.39	0.67%	83,452
Mar 16, 2026	44.30	44.65	44.13	44.46	44.10	-0.04%	5,290
Mar 13, 2026	43.83	44.67	43.83	44.48	44.12	1.55%	6,078
Mar 12, 2026	44.39	44.39	43.80	43.80	43.44	-2.25%	19,544
Mar 11, 2026	44.45	44.90	44.45	44.81	44.44	1.31%	16,930
Mar 10, 2026	44.03	44.60	44.03	44.23	43.87	2.01%	9,170
Mar 9, 2026	43.07	43.47	42.54	43.36	43.00	-2.36%	58,443
Mar 6, 2026	44.50	44.55	44.10	44.41	44.05	-0.98%	5,777
Mar 5, 2026	44.70	45.02	44.70	44.85	44.48	1.36%	9,670
Mar 4, 2026	44.80	44.95	44.20	44.25	43.89	-2.06%	15,170
Mar 3, 2026	45.43	45.63	45.16	45.18	44.81	-0.26%	10,863
Mar 2, 2026	45.71	45.71	44.79	45.30	44.93	-2.58%	21,789
Feb 27, 2026	46.65	46.74	46.33	46.50	46.12	-0.24%	5,181
Feb 26, 2026	46.72	46.79	46.31	46.61	46.23	0.43%	6,126
Feb 25, 2026	46.56	46.65	46.33	46.41	46.03	0.45%	14,588
Feb 24, 2026	46.02	46.34	45.75	46.20	45.82	-0.09%	8,811
Feb 23, 2026	46.90	47.17	46.20	46.24	45.86	-1.34%	45,561
Feb 20, 2026	46.73	46.91	46.66	46.87	46.49	0.34%	4,689
Feb 19, 2026	46.36	47.12	46.36	46.71	46.33	1.65%	7,473
Feb 18, 2026	46.26	46.37	45.90	45.95	45.57	0.97%	12,714
Feb 17, 2026	45.62	45.69	45.41	45.51	45.14	-0.11%	6,708
Feb 16, 2026	45.79	45.79	45.37	45.56	45.19	-0.39%	13,095
Feb 13, 2026	46.08	46.26	45.51	45.74	45.37	-0.39%	87,780
Feb 12, 2026	45.13	46.36	45.13	45.92	45.54	3.05%	19,479
Feb 11, 2026	43.72	44.69	43.72	44.56	44.19	3.41%	21,141
Feb 10, 2026	43.73	43.77	42.93	43.09	42.74	-0.97%	39,283
Feb 9, 2026	43.16	43.61	43.06	43.51	43.15	1.87%	10,206
Feb 6, 2026	43.05	43.11	42.64	42.71	42.36	-1.68%	30,077
Feb 5, 2026	43.17	43.53	43.02	43.44	43.08	0.65%	13,399
Feb 4, 2026	42.21	43.31	41.99	43.16	42.81	0.70%	11,640
Feb 3, 2026	43.04	43.04	42.59	42.86	42.51	1.25%	14,436
Feb 2, 2026	42.66	42.85	42.19	42.33	41.98	0.59%	16,049
Jan 30, 2026	42.26	42.44	42.08	42.08	41.74	0.02%	6,823
Jan 29, 2026	42.63	42.63	41.96	42.07	41.73	-0.07%	16,475
Jan 28, 2026	42.47	42.47	42.10	42.10	41.75	-0.94%	8,253
Jan 27, 2026	42.13	42.51	42.11	42.50	42.15	1.53%	13,020
Jan 23, 2026	41.97	42.00	41.66	41.86	41.52	-0.62%	5,737
Jan 22, 2026	41.51	42.13	41.51	42.12	41.77	2.38%	3,663
Jan 21, 2026	41.54	41.54	41.14	41.14	40.80	-1.58%	20,968
Jan 20, 2026	42.27	42.31	41.75	41.80	41.46	-1.25%	4,500
Jan 19, 2026	42.68	42.68	42.24	42.33	41.98	-0.77%	6,103
Jan 16, 2026	42.17	42.75	42.00	42.66	42.31	1.23%	8,165
Jan 15, 2026	42.01	42.16	41.63	42.14	41.79	0.89%	39,789
Jan 14, 2026	42.19	42.19	41.31	41.77	41.43	-0.81%	7,520
Jan 13, 2026	41.65	42.22	41.65	42.11	41.76	1.08%	27,323
Jan 12, 2026	40.96	41.76	40.96	41.66	41.32	1.09%	59,562
Jan 9, 2026	41.77	41.77	41.10	41.21	40.87	-0.89%	3,628
Jan 8, 2026	41.27	41.58	41.19	41.58	41.24	0.73%	5,265
Jan 7, 2026	41.70	41.72	41.28	41.28	40.94	-0.98%	19,972
Jan 6, 2026	42.55	42.55	41.55	41.69	41.35	-1.88%	14,869
Jan 5, 2026	42.45	42.51	42.34	42.49	42.14	0.40%	6,648
Jan 2, 2026	42.20	42.36	42.20	42.32	41.97	0.28%	4,161
Dec 31, 2025	42.53	42.54	42.00	42.20	41.85	-0.38%	5,740
Dec 30, 2025	42.44	42.60	42.28	42.36	42.01	0.09%	2,814
Dec 29, 2025	42.34	42.45	42.19	42.32	41.97	-0.05%	29,216
Dec 24, 2025	42.62	42.62	42.16	42.34	41.99	-0.77%	7,144
Dec 23, 2025	42.19	42.68	42.00	42.67	42.32	1.67%	10,382
Dec 22, 2025	41.87	42.17	41.78	41.97	41.63	0.29%	14,337
Dec 19, 2025	41.71	42.00	41.71	41.85	41.51	0.94%	6,525
Dec 18, 2025	41.79	41.79	41.31	41.46	41.12	0.12%	13,645
Dec 17, 2025	41.53	41.66	41.34	41.41	41.07	-0.62%	13,934
Dec 16, 2025	42.00	42.30	41.50	41.67	41.33	-0.31%	11,689
Dec 15, 2025	41.63	41.85	41.56	41.80	41.46	0.70%	7,828
Dec 12, 2025	41.22	41.81	41.22	41.51	41.17	1.12%	9,298
Dec 11, 2025	41.13	41.15	40.95	41.05	40.71	0.56%	22,228
Dec 10, 2025	41.07	41.07	40.69	40.82	40.49	-0.17%	754
Dec 9, 2025	40.87	40.97	40.69	40.89	40.55	0.17%	21,109
Dec 8, 2025	40.75	41.11	40.75	40.82	40.49	-0.02%	9,280
Dec 5, 2025	40.60	40.97	40.45	40.83	40.50	0.37%	7,405
Dec 4, 2025	40.51	40.72	40.15	40.68	40.35	0.92%	17,868
Dec 3, 2025	40.27	40.56	40.15	40.31	39.98	0.52%	21,789
Dec 2, 2025	40.20	40.30	40.08	40.10	39.77	-0.05%	62,570