VanEck S&P/ASX MidCap ETF (ASX:MVE)
Australia
· Delayed Price · Currency is AUD 45.79
+0.29 (0.64%)
Dec 5, 2025, 3:53 PM AEST
ASX:MVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.62 | 45.83 | 45.62 | 45.79 | 45.79 | 0.64% | 5,082 |
| Dec 4, 2025 | 45.76 | 45.78 | 45.47 | 45.50 | 45.50 | -0.81% | 20,704 |
| Dec 3, 2025 | 46.00 | 46.16 | 45.87 | 45.87 | 45.87 | -0.17% | 18,709 |
| Dec 2, 2025 | 45.99 | 46.08 | 45.91 | 45.95 | 45.95 | 1.19% | 6,702 |
| Dec 1, 2025 | 46.20 | 46.59 | 45.41 | 45.41 | 45.41 | -2.26% | 12,695 |
| Nov 28, 2025 | 46.20 | 46.48 | 46.08 | 46.46 | 46.46 | 0.39% | 10,973 |
| Nov 27, 2025 | 46.39 | 46.41 | 46.20 | 46.28 | 46.28 | -0.02% | 10,785 |
| Nov 26, 2025 | 46.33 | 46.45 | 46.17 | 46.29 | 46.29 | 1.09% | 37,351 |
| Nov 25, 2025 | 45.83 | 45.89 | 45.69 | 45.79 | 45.79 | 0.75% | 33,649 |
| Nov 24, 2025 | 45.34 | 45.51 | 45.34 | 45.45 | 45.45 | 1.97% | 8,729 |
| Nov 21, 2025 | 44.97 | 44.97 | 44.49 | 44.57 | 44.57 | -1.24% | 45,853 |
| Nov 20, 2025 | 45.23 | 45.62 | 45.13 | 45.13 | 45.13 | 1.21% | 22,228 |
| Nov 19, 2025 | 44.78 | 44.92 | 44.59 | 44.59 | 44.59 | -0.27% | 104,227 |
| Nov 18, 2025 | 45.58 | 45.58 | 44.65 | 44.71 | 44.71 | -1.89% | 51,460 |
| Nov 17, 2025 | 45.09 | 45.57 | 44.93 | 45.57 | 45.57 | 1.06% | 21,556 |
| Nov 14, 2025 | 45.08 | 45.25 | 44.98 | 45.09 | 45.09 | -1.46% | 8,483 |
| Nov 13, 2025 | 45.95 | 45.98 | 45.62 | 45.76 | 45.76 | -0.31% | 3,514 |
| Nov 12, 2025 | 46.13 | 46.13 | 45.89 | 45.90 | 45.90 | -0.30% | 12,599 |
| Nov 11, 2025 | 46.00 | 46.22 | 45.87 | 46.04 | 46.04 | 0.74% | 10,533 |
| Nov 10, 2025 | 45.40 | 45.74 | 45.31 | 45.70 | 45.70 | 1.62% | 31,619 |
| Nov 7, 2025 | 45.11 | 45.27 | 44.94 | 44.97 | 44.97 | -0.77% | 8,556 |
| Nov 6, 2025 | 45.88 | 45.88 | 45.28 | 45.32 | 45.32 | 0.33% | 8,150 |
| Nov 5, 2025 | 45.62 | 45.62 | 44.80 | 45.17 | 45.17 | -0.96% | 28,104 |
| Nov 4, 2025 | 45.92 | 45.92 | 45.50 | 45.61 | 45.61 | -0.68% | 7,962 |
| Nov 3, 2025 | 46.45 | 46.45 | 45.90 | 45.92 | 45.92 | -1.10% | 14,466 |
| Oct 31, 2025 | 46.73 | 46.73 | 46.43 | 46.43 | 46.43 | 0.02% | 3,871 |
| Oct 30, 2025 | 46.48 | 46.53 | 46.26 | 46.42 | 46.42 | -0.19% | 16,268 |
| Oct 29, 2025 | 46.76 | 46.89 | 46.47 | 46.51 | 46.51 | -0.53% | 12,631 |
| Oct 28, 2025 | 47.12 | 47.12 | 46.67 | 46.76 | 46.76 | -1.10% | 17,254 |
| Oct 27, 2025 | 47.21 | 47.37 | 47.21 | 47.28 | 47.28 | 0.15% | 14,198 |
| Oct 24, 2025 | 47.08 | 47.28 | 47.03 | 47.21 | 47.21 | 0.62% | 15,000 |
| Oct 23, 2025 | 46.49 | 46.92 | 46.32 | 46.92 | 46.92 | 1.03% | 11,167 |
| Oct 22, 2025 | 46.64 | 46.64 | 46.23 | 46.44 | 46.44 | -1.25% | 26,612 |
| Oct 21, 2025 | 47.33 | 47.44 | 47.03 | 47.03 | 47.03 | 0.17% | 40,984 |
| Oct 20, 2025 | 46.64 | 46.95 | 46.56 | 46.95 | 46.95 | 0.69% | 29,158 |
| Oct 17, 2025 | 46.84 | 46.84 | 46.58 | 46.63 | 46.63 | -1.42% | 22,588 |
| Oct 16, 2025 | 47.30 | 47.39 | 46.94 | 47.30 | 47.30 | 0.47% | 16,835 |
| Oct 15, 2025 | 47.08 | 47.18 | 47.03 | 47.08 | 47.08 | 1.40% | 15,006 |
| Oct 14, 2025 | 46.72 | 46.72 | 46.43 | 46.43 | 46.43 | 0.24% | 3,776 |
| Oct 13, 2025 | 46.67 | 46.67 | 46.30 | 46.32 | 46.32 | -1.17% | 9,596 |
| Oct 10, 2025 | 46.94 | 47.25 | 46.87 | 46.87 | 46.87 | -0.51% | 15,664 |
| Oct 9, 2025 | 47.12 | 47.17 | 46.99 | 47.11 | 47.11 | 0.73% | 45,698 |
| Oct 8, 2025 | 46.88 | 46.88 | 46.48 | 46.77 | 46.77 | -0.28% | 13,419 |
| Oct 7, 2025 | 47.00 | 47.09 | 46.83 | 46.90 | 46.90 | -0.26% | 24,410 |
| Oct 6, 2025 | 47.24 | 47.24 | 46.97 | 47.02 | 47.02 | 0.88% | 8,692 |
| Oct 3, 2025 | 46.57 | 46.95 | 46.57 | 46.61 | 46.61 | 0.22% | 13,990 |
| Oct 2, 2025 | 46.50 | 46.64 | 46.24 | 46.51 | 46.51 | 0.96% | 5,043 |
| Oct 1, 2025 | 45.95 | 46.11 | 45.77 | 46.07 | 46.07 | 0.26% | 5,885 |
| Sep 30, 2025 | 45.88 | 46.11 | 45.88 | 45.95 | 45.95 | 0.15% | 18,133 |
| Sep 29, 2025 | 45.68 | 46.11 | 45.68 | 45.88 | 45.88 | 0.44% | 17,194 |
| Sep 26, 2025 | 45.65 | 45.70 | 45.56 | 45.68 | 45.68 | 0.86% | 10,388 |
| Sep 25, 2025 | 45.65 | 45.82 | 45.29 | 45.29 | 45.29 | -1.11% | 21,923 |
| Sep 24, 2025 | 46.02 | 46.02 | 45.68 | 45.80 | 45.80 | -0.63% | 10,905 |
| Sep 23, 2025 | 46.01 | 46.16 | 45.95 | 46.09 | 46.09 | 0.72% | 22,612 |
| Sep 22, 2025 | 45.46 | 45.90 | 45.43 | 45.76 | 45.76 | 0.66% | 20,418 |
| Sep 19, 2025 | 45.50 | 45.85 | 44.61 | 45.46 | 45.46 | 0.51% | 6,588 |
| Sep 18, 2025 | 45.41 | 45.43 | 44.99 | 45.23 | 45.23 | -0.13% | 18,967 |
| Sep 17, 2025 | 45.59 | 45.59 | 45.17 | 45.29 | 45.29 | -0.15% | 8,932 |
| Sep 16, 2025 | 45.50 | 45.51 | 45.26 | 45.36 | 45.36 | 0.60% | 13,027 |
| Sep 15, 2025 | 44.89 | 45.09 | 44.65 | 45.09 | 45.09 | 0.38% | 12,406 |
| Sep 12, 2025 | 45.00 | 45.05 | 44.91 | 44.92 | 44.92 | 0.42% | 6,295 |
| Sep 11, 2025 | 44.82 | 44.82 | 44.68 | 44.73 | 44.73 | -0.38% | 12,250 |
| Sep 10, 2025 | 45.04 | 45.04 | 44.81 | 44.90 | 44.90 | -0.75% | 5,856 |
| Sep 9, 2025 | 45.37 | 45.37 | 45.10 | 45.24 | 45.24 | 0.24% | 526,784 |
| Sep 8, 2025 | 45.25 | 45.25 | 45.10 | 45.13 | 45.13 | -0.24% | 51,464 |
| Sep 5, 2025 | 45.05 | 45.24 | 45.05 | 45.24 | 45.24 | 1.07% | 5,284 |
| Sep 4, 2025 | 44.58 | 44.78 | 44.56 | 44.76 | 44.76 | 0.43% | 22,145 |
| Sep 3, 2025 | 45.00 | 45.00 | 44.55 | 44.57 | 44.57 | -0.98% | 7,460 |
| Sep 2, 2025 | 45.65 | 45.65 | 45.01 | 45.01 | 45.01 | -1.53% | 6,403 |
| Sep 1, 2025 | 45.78 | 45.78 | 45.55 | 45.71 | 45.71 | -0.24% | 7,954 |
| Aug 29, 2025 | 45.49 | 45.82 | 45.48 | 45.82 | 45.82 | 0.86% | 10,478 |
| Aug 28, 2025 | 45.76 | 45.76 | 45.32 | 45.43 | 45.43 | -0.96% | 17,003 |
| Aug 27, 2025 | 45.73 | 45.87 | 45.65 | 45.87 | 45.87 | 1.91% | 20,849 |
| Aug 26, 2025 | 45.89 | 45.95 | 45.01 | 45.01 | 45.01 | -2.39% | 8,436 |
| Aug 25, 2025 | 46.25 | 46.25 | 46.03 | 46.11 | 46.11 | 2.28% | 8,456 |
| Aug 22, 2025 | 45.73 | 45.73 | 45.08 | 45.08 | 45.08 | -1.62% | 5,060 |
| Aug 21, 2025 | 45.50 | 45.82 | 45.38 | 45.82 | 45.82 | 1.51% | 7,622 |
| Aug 20, 2025 | 45.62 | 45.63 | 45.12 | 45.14 | 45.14 | -0.81% | 6,980 |
| Aug 19, 2025 | 45.26 | 45.53 | 45.26 | 45.51 | 45.51 | 1.11% | 12,916 |
| Aug 18, 2025 | 45.03 | 45.61 | 45.01 | 45.01 | 45.01 | -0.64% | 9,743 |
| Aug 15, 2025 | 45.02 | 45.30 | 45.02 | 45.30 | 45.30 | 0.91% | 14,009 |
| Aug 14, 2025 | 45.00 | 45.17 | 44.83 | 44.89 | 44.89 | 0.54% | 10,638 |
| Aug 13, 2025 | 44.57 | 44.79 | 44.50 | 44.65 | 44.65 | 0.27% | 11,522 |
| Aug 12, 2025 | 44.55 | 44.66 | 44.50 | 44.53 | 44.53 | 0.07% | 10,099 |
| Aug 11, 2025 | 44.73 | 44.73 | 44.41 | 44.50 | 44.50 | 0.07% | 7,657 |
| Aug 8, 2025 | 44.30 | 44.51 | 44.30 | 44.47 | 44.47 | 0.77% | 7,600 |
| Aug 7, 2025 | 44.22 | 44.33 | 44.13 | 44.13 | 44.13 | 0.34% | 11,722 |
| Aug 6, 2025 | 43.97 | 44.20 | 43.97 | 43.98 | 43.98 | 0.37% | 14,690 |
| Aug 5, 2025 | 43.64 | 43.84 | 43.64 | 43.82 | 43.82 | 1.25% | 12,854 |
| Aug 4, 2025 | 43.13 | 43.28 | 43.03 | 43.28 | 43.28 | 0.12% | 29,952 |
| Aug 1, 2025 | 43.48 | 43.48 | 43.08 | 43.23 | 43.23 | -0.60% | 17,535 |
| Jul 31, 2025 | 43.28 | 43.49 | 43.27 | 43.49 | 43.49 | -0.16% | 16,053 |
| Jul 30, 2025 | 43.22 | 43.62 | 43.20 | 43.56 | 43.56 | 0.35% | 15,367 |
| Jul 29, 2025 | 43.30 | 43.41 | 43.20 | 43.41 | 43.41 | 0.23% | 14,134 |
| Jul 28, 2025 | 43.54 | 43.56 | 43.31 | 43.31 | 43.31 | -0.08% | 6,380 |
| Jul 25, 2025 | 43.48 | 43.48 | 43.28 | 43.35 | 43.35 | -0.31% | 3,018 |
| Jul 24, 2025 | 43.70 | 43.70 | 43.45 | 43.48 | 43.48 | -0.62% | 7,855 |
| Jul 23, 2025 | 43.58 | 43.76 | 43.58 | 43.75 | 43.75 | 0.48% | 5,300 |
| Jul 22, 2025 | 43.44 | 43.54 | 43.34 | 43.54 | 43.54 | 0.37% | 51,723 |
| Jul 21, 2025 | 43.44 | 43.50 | 43.22 | 43.38 | 43.38 | -0.12% | 16,356 |