VanEck S&P/ASX MidCap ETF (ASX:MVE)
Australia
· Delayed Price · Currency is AUD 42.22
-1.77 (-4.02%)
Mar 9, 2026, 3:52 PM AEST
ASX:MVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.85 | 42.85 | 41.86 | 42.22 | 42.22 | -4.02% | 155,102 |
| Mar 6, 2026 | 43.89 | 44.12 | 43.75 | 43.99 | 43.99 | -1.01% | 9,802 |
| Mar 5, 2026 | 44.16 | 44.65 | 44.16 | 44.44 | 44.44 | 0.86% | 248,344 |
| Mar 4, 2026 | 44.49 | 44.50 | 44.01 | 44.06 | 44.06 | -1.85% | 37,223 |
| Mar 3, 2026 | 45.10 | 45.61 | 44.78 | 44.89 | 44.89 | -1.79% | 24,628 |
| Mar 2, 2026 | 46.01 | 46.01 | 45.32 | 45.71 | 45.71 | -0.04% | 54,665 |
| Feb 27, 2026 | 45.63 | 45.79 | 45.58 | 45.73 | 45.73 | 0.53% | 11,651 |
| Feb 26, 2026 | 45.48 | 45.61 | 45.36 | 45.49 | 45.49 | 1.09% | 18,834 |
| Feb 25, 2026 | 45.20 | 45.20 | 44.74 | 45.00 | 45.00 | 0.90% | 18,945 |
| Feb 24, 2026 | 44.57 | 44.73 | 44.48 | 44.60 | 44.60 | 0.20% | 9,429 |
| Feb 23, 2026 | 44.94 | 44.94 | 44.33 | 44.51 | 44.51 | -0.27% | 47,113 |
| Feb 20, 2026 | 44.81 | 44.86 | 44.60 | 44.63 | 44.63 | -0.89% | 20,679 |
| Feb 19, 2026 | 45.00 | 45.20 | 44.87 | 45.03 | 45.03 | 0.69% | 13,371 |
| Feb 18, 2026 | 44.45 | 44.72 | 44.41 | 44.72 | 44.72 | 0.95% | 11,447 |
| Feb 17, 2026 | 44.33 | 44.33 | 44.07 | 44.30 | 44.30 | -0.07% | 13,986 |
| Feb 16, 2026 | 44.00 | 44.33 | 43.94 | 44.33 | 44.33 | 1.42% | 13,846 |
| Feb 13, 2026 | 44.21 | 44.21 | 43.69 | 43.71 | 43.71 | -2.39% | 13,751 |
| Feb 12, 2026 | 45.52 | 45.52 | 44.72 | 44.78 | 44.78 | -1.63% | 32,963 |
| Feb 11, 2026 | 45.00 | 45.52 | 44.90 | 45.52 | 45.52 | 1.00% | 14,562 |
| Feb 10, 2026 | 45.00 | 45.18 | 44.97 | 45.07 | 45.07 | 0.92% | 15,794 |
| Feb 9, 2026 | 44.54 | 44.77 | 44.52 | 44.66 | 44.66 | 2.20% | 12,289 |
| Feb 6, 2026 | 44.31 | 44.31 | 43.60 | 43.70 | 43.70 | -3.17% | 18,482 |
| Feb 5, 2026 | 45.43 | 45.43 | 44.98 | 45.13 | 45.13 | -0.53% | 10,515 |
| Feb 4, 2026 | 45.71 | 45.72 | 45.32 | 45.37 | 45.37 | -0.74% | 16,402 |
| Feb 3, 2026 | 45.59 | 45.88 | 45.54 | 45.71 | 45.71 | 0.93% | 5,943 |
| Feb 2, 2026 | 45.41 | 45.44 | 45.05 | 45.29 | 45.29 | -1.07% | 10,108 |
| Jan 30, 2026 | 46.63 | 46.67 | 45.68 | 45.78 | 45.78 | -1.68% | 10,650 |
| Jan 29, 2026 | 46.77 | 47.25 | 46.22 | 46.56 | 46.56 | -0.47% | 26,580 |
| Jan 28, 2026 | 47.18 | 47.18 | 46.68 | 46.78 | 46.78 | -0.87% | 12,224 |
| Jan 27, 2026 | 47.11 | 47.22 | 47.02 | 47.19 | 47.19 | 0.79% | 28,063 |
| Jan 23, 2026 | 46.86 | 46.99 | 46.76 | 46.82 | 46.82 | -0.04% | 17,547 |
| Jan 22, 2026 | 46.57 | 46.84 | 46.57 | 46.84 | 46.84 | 0.67% | 10,668 |
| Jan 21, 2026 | 46.39 | 46.58 | 46.33 | 46.53 | 46.53 | -0.13% | 8,596 |
| Jan 20, 2026 | 46.57 | 46.61 | 46.24 | 46.59 | 46.59 | 0.06% | 25,731 |
| Jan 19, 2026 | 46.68 | 46.72 | 46.46 | 46.56 | 46.56 | -0.26% | 19,776 |
| Jan 16, 2026 | 46.53 | 46.75 | 46.53 | 46.68 | 46.68 | 0.39% | 8,003 |
| Jan 15, 2026 | 46.71 | 46.71 | 46.43 | 46.50 | 46.50 | -0.43% | 9,459 |
| Jan 14, 2026 | 46.85 | 46.85 | 46.58 | 46.70 | 46.70 | 0.02% | 13,849 |
| Jan 13, 2026 | 46.80 | 46.83 | 46.69 | 46.69 | 46.69 | 0.11% | 7,142 |
| Jan 12, 2026 | 46.52 | 46.68 | 46.49 | 46.64 | 46.64 | 1.72% | 12,659 |
| Jan 9, 2026 | 46.20 | 46.32 | 45.85 | 45.85 | 45.85 | -0.41% | 6,446 |
| Jan 8, 2026 | 45.88 | 46.10 | 45.84 | 46.04 | 46.04 | 0.11% | 5,078 |
| Jan 7, 2026 | 45.80 | 46.03 | 45.77 | 45.99 | 45.99 | 0.52% | 8,975 |
| Jan 6, 2026 | 45.84 | 45.84 | 45.59 | 45.75 | 45.75 | 0.35% | 17,638 |
| Jan 5, 2026 | 45.58 | 45.59 | 45.46 | 45.59 | 45.59 | 0.29% | 14,392 |
| Jan 2, 2026 | 45.37 | 45.48 | 45.29 | 45.46 | 45.46 | -0.83% | 3,416 |
| Dec 31, 2025 | 45.95 | 45.95 | 45.73 | 45.84 | 45.31 | -0.04% | 5,860 |
| Dec 30, 2025 | 45.80 | 45.96 | 45.80 | 45.86 | 45.33 | 0.11% | 8,679 |
| Dec 29, 2025 | 46.50 | 46.50 | 45.81 | 45.81 | 45.28 | -0.82% | 33,537 |
| Dec 24, 2025 | 46.15 | 46.25 | 46.03 | 46.19 | 45.66 | 0.02% | 11,050 |
| Dec 23, 2025 | 45.82 | 46.20 | 45.62 | 46.18 | 45.65 | 0.48% | 63,536 |
| Dec 22, 2025 | 45.37 | 45.96 | 45.37 | 45.96 | 45.43 | 1.30% | 8,341 |
| Dec 19, 2025 | 45.28 | 45.38 | 45.13 | 45.37 | 44.85 | 0.78% | 17,492 |
| Dec 18, 2025 | 45.02 | 45.08 | 44.88 | 45.02 | 44.50 | -0.31% | 46,226 |
| Dec 17, 2025 | 45.07 | 45.24 | 44.94 | 45.16 | 44.64 | 0.40% | 13,848 |
| Dec 16, 2025 | 45.45 | 45.45 | 44.88 | 44.98 | 44.46 | -0.75% | 62,940 |
| Dec 15, 2025 | 45.60 | 45.60 | 45.14 | 45.32 | 44.80 | -0.53% | 19,458 |
| Dec 12, 2025 | 45.78 | 45.78 | 45.53 | 45.56 | 45.03 | 1.02% | 6,588 |
| Dec 11, 2025 | 45.50 | 45.53 | 45.09 | 45.10 | 44.58 | -0.13% | 16,648 |
| Dec 10, 2025 | 46.00 | 46.00 | 45.05 | 45.16 | 44.64 | -0.27% | 42,582 |
| Dec 9, 2025 | 45.56 | 45.57 | 45.26 | 45.28 | 44.76 | -0.96% | 19,600 |
| Dec 8, 2025 | 45.71 | 45.83 | 45.60 | 45.72 | 45.19 | -0.15% | 6,716 |
| Dec 5, 2025 | 45.62 | 45.83 | 45.62 | 45.79 | 45.26 | 0.64% | 5,082 |
| Dec 4, 2025 | 45.76 | 45.78 | 45.47 | 45.50 | 44.97 | -0.81% | 20,704 |
| Dec 3, 2025 | 46.00 | 46.16 | 45.87 | 45.87 | 45.34 | -0.17% | 18,709 |
| Dec 2, 2025 | 45.99 | 46.08 | 45.91 | 45.95 | 45.42 | 1.19% | 6,702 |
| Dec 1, 2025 | 46.20 | 46.59 | 45.41 | 45.41 | 44.88 | -2.26% | 12,695 |
| Nov 28, 2025 | 46.20 | 46.48 | 46.08 | 46.46 | 45.92 | 0.39% | 10,973 |
| Nov 27, 2025 | 46.39 | 46.41 | 46.20 | 46.28 | 45.74 | -0.02% | 10,785 |
| Nov 26, 2025 | 46.33 | 46.45 | 46.17 | 46.29 | 45.75 | 1.09% | 37,351 |
| Nov 25, 2025 | 45.83 | 45.89 | 45.69 | 45.79 | 45.26 | 0.75% | 33,649 |
| Nov 24, 2025 | 45.34 | 45.51 | 45.34 | 45.45 | 44.92 | 1.97% | 8,729 |
| Nov 21, 2025 | 44.97 | 44.97 | 44.49 | 44.57 | 44.05 | -1.24% | 45,853 |
| Nov 20, 2025 | 45.23 | 45.62 | 45.13 | 45.13 | 44.61 | 1.21% | 22,228 |
| Nov 19, 2025 | 44.78 | 44.92 | 44.59 | 44.59 | 44.07 | -0.27% | 104,227 |
| Nov 18, 2025 | 45.58 | 45.58 | 44.65 | 44.71 | 44.19 | -1.89% | 51,460 |
| Nov 17, 2025 | 45.09 | 45.57 | 44.93 | 45.57 | 45.04 | 1.06% | 21,556 |
| Nov 14, 2025 | 45.08 | 45.25 | 44.98 | 45.09 | 44.57 | -1.46% | 8,483 |
| Nov 13, 2025 | 45.95 | 45.98 | 45.62 | 45.76 | 45.23 | -0.31% | 3,514 |
| Nov 12, 2025 | 46.13 | 46.13 | 45.89 | 45.90 | 45.37 | -0.30% | 12,599 |
| Nov 11, 2025 | 46.00 | 46.22 | 45.87 | 46.04 | 45.51 | 0.74% | 10,533 |
| Nov 10, 2025 | 45.40 | 45.74 | 45.31 | 45.70 | 45.17 | 1.62% | 31,619 |
| Nov 7, 2025 | 45.11 | 45.27 | 44.94 | 44.97 | 44.45 | -0.77% | 8,556 |
| Nov 6, 2025 | 45.88 | 45.88 | 45.28 | 45.32 | 44.80 | 0.33% | 8,150 |
| Nov 5, 2025 | 45.62 | 45.62 | 44.80 | 45.17 | 44.65 | -0.96% | 28,104 |
| Nov 4, 2025 | 45.92 | 45.92 | 45.50 | 45.61 | 45.08 | -0.68% | 7,962 |
| Nov 3, 2025 | 46.45 | 46.45 | 45.90 | 45.92 | 45.39 | -1.10% | 14,466 |
| Oct 31, 2025 | 46.73 | 46.73 | 46.43 | 46.43 | 45.89 | 0.02% | 3,871 |
| Oct 30, 2025 | 46.48 | 46.53 | 46.26 | 46.42 | 45.88 | -0.19% | 16,268 |
| Oct 29, 2025 | 46.76 | 46.89 | 46.47 | 46.51 | 45.97 | -0.53% | 12,631 |
| Oct 28, 2025 | 47.12 | 47.12 | 46.67 | 46.76 | 46.22 | -1.10% | 17,254 |
| Oct 27, 2025 | 47.21 | 47.37 | 47.21 | 47.28 | 46.73 | 0.15% | 14,198 |
| Oct 24, 2025 | 47.08 | 47.28 | 47.03 | 47.21 | 46.66 | 0.62% | 15,000 |
| Oct 23, 2025 | 46.49 | 46.92 | 46.32 | 46.92 | 46.38 | 1.03% | 11,167 |
| Oct 22, 2025 | 46.64 | 46.64 | 46.23 | 46.44 | 45.90 | -1.25% | 26,612 |
| Oct 21, 2025 | 47.33 | 47.44 | 47.03 | 47.03 | 46.49 | 0.17% | 40,984 |
| Oct 20, 2025 | 46.64 | 46.95 | 46.56 | 46.95 | 46.41 | 0.69% | 29,158 |
| Oct 17, 2025 | 46.84 | 46.84 | 46.58 | 46.63 | 46.09 | -1.42% | 22,588 |
| Oct 16, 2025 | 47.30 | 47.39 | 46.94 | 47.30 | 46.75 | 0.47% | 16,835 |
| Oct 15, 2025 | 47.08 | 47.18 | 47.03 | 47.08 | 46.54 | 1.40% | 15,006 |