Skip to main content
Monash IVF Group Limited (ASX:MVF)
Australia flag Australia · Delayed Price · Currency is AUD
0.660
-0.005 (-0.75%)
At close: Mar 6, 2026

Monash IVF Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.670.670.650.660.66-0.75%503,438
Mar 5, 20260.650.670.650.670.672.31%558,234
Mar 4, 20260.670.670.640.650.65-3.70%766,510
Mar 3, 20260.680.700.670.680.66-1.46%357,354
Mar 2, 20260.690.700.680.690.67-1.44%349,436
Feb 27, 20260.710.710.680.700.68-2.11%489,779
Feb 26, 20260.680.720.640.710.702.90%3,418,608
Feb 25, 20260.700.710.690.690.68-1.43%917,382
Feb 24, 20260.730.730.700.700.69-4.11%1,769,525
Feb 23, 20260.730.740.730.730.720.69%548,439
Feb 20, 20260.730.730.720.730.710.69%256,390
Feb 19, 20260.720.730.720.720.711.41%348,555
Feb 18, 20260.720.720.710.710.70-198,486
Feb 17, 20260.700.720.700.710.700.71%266,478
Feb 16, 20260.710.720.700.710.690.71%641,586
Feb 13, 20260.710.710.700.700.69-0.71%658,058
Feb 12, 20260.710.720.700.710.69-1.40%1,384,600
Feb 11, 20260.720.720.710.720.70-1,205,349
Feb 10, 20260.710.720.700.720.702.88%560,878
Feb 9, 20260.690.710.690.700.681.46%445,806
Feb 6, 20260.700.700.690.690.67-1.44%587,707
Feb 5, 20260.710.720.690.700.68-1.42%853,887
Feb 4, 20260.720.720.710.710.69-0.70%597,749
Feb 3, 20260.710.730.710.710.70-396,927
Feb 2, 20260.710.730.700.710.700.71%553,004
Jan 30, 20260.710.720.700.710.69-552,090
Jan 29, 20260.730.740.700.710.69-2.76%906,529
Jan 28, 20260.750.750.730.730.71-3.33%1,172,012
Jan 27, 20260.740.760.740.750.740.67%1,351,500
Jan 23, 20260.740.760.740.750.730.68%1,461,430
Jan 22, 20260.750.760.740.740.73-0.67%1,021,156
Jan 21, 20260.740.750.730.750.731.36%262,675
Jan 20, 20260.740.750.730.740.72-0.68%723,066
Jan 19, 20260.750.750.740.740.73-0.67%1,279,417
Jan 16, 20260.750.760.740.750.73-525,359
Jan 15, 20260.760.760.750.750.73-1.32%719,689
Jan 14, 20260.760.760.750.760.741.34%458,974
Jan 13, 20260.760.760.740.750.73-0.67%625,917
Jan 12, 20260.760.760.740.750.74-1,050,040
Jan 9, 20260.760.770.740.750.74-849,941
Jan 8, 20260.750.760.740.750.74-319,797
Jan 7, 20260.760.770.750.750.74-0.66%369,742
Jan 6, 20260.750.770.740.760.740.67%823,877
Jan 5, 20260.750.760.740.750.74-683,042
Jan 2, 20260.730.760.730.750.742.04%325,184
Dec 31, 20250.750.750.730.740.72-0.68%853,335
Dec 30, 20250.740.750.730.740.731.37%384,962
Dec 29, 20250.720.740.720.730.72-0.68%590,514
Dec 24, 20250.700.740.690.740.72-10.37%4,097,960
Dec 23, 20250.820.820.820.820.810.61%508,552
Dec 22, 20250.820.820.820.820.80-478,395
Dec 19, 20250.820.820.820.820.80-600,822
Dec 18, 20250.820.820.820.820.80-0.61%740,806
Dec 17, 20250.820.830.820.820.810.61%540,250
Dec 16, 20250.820.820.820.820.80-545,727
Dec 15, 20250.820.830.820.820.80-0.61%425,429
Dec 12, 20250.830.830.820.820.81-1.20%1,157,300
Dec 11, 20250.820.830.810.830.821.84%1,138,689
Dec 10, 20250.840.840.810.820.80-2.40%2,801,284
Dec 9, 20250.810.850.800.840.82-1.76%2,296,723
Dec 8, 20250.840.860.840.850.831.80%940,297
Dec 5, 20250.850.860.830.840.82-3.47%2,332,998
Dec 4, 20250.860.870.850.870.851.17%1,571,227
Dec 3, 20250.860.860.850.860.84-1,946,941
Dec 2, 20250.860.870.860.860.84-1.72%1,028,857
Dec 1, 20250.850.870.850.870.852.35%1,418,041
Nov 28, 20250.850.860.840.850.83-1,599,685
Nov 27, 20250.850.860.840.850.83-2.30%2,418,962
Nov 26, 20250.840.870.840.870.851.75%3,410,496
Nov 25, 20250.860.900.850.860.84-2.84%22,573,110
Nov 24, 20250.810.880.810.880.8644.26%31,822,060
Nov 21, 20250.620.630.610.610.60-1.61%1,374,181
Nov 20, 20250.600.630.590.620.615.08%4,947,423
Nov 19, 20250.590.620.590.590.58-4,634,748
Nov 18, 20250.600.600.590.590.58-1.67%1,722,082
Nov 17, 20250.610.610.590.600.59-1.64%1,915,536
Nov 14, 20250.590.610.580.610.600.83%2,739,835
Nov 13, 20250.650.650.600.610.59-5.47%5,046,413
Nov 12, 20250.670.670.640.640.63-3.03%3,423,688
Nov 11, 20250.670.680.660.660.65-1.49%1,999,893
Nov 10, 20250.670.680.670.670.66-1,157,277
Nov 7, 20250.680.680.670.670.66-0.74%1,173,080
Nov 6, 20250.670.680.670.680.660.75%1,117,005
Nov 5, 20250.690.690.660.670.66-2.90%1,963,012
Nov 4, 20250.690.690.680.690.68-1,209,806
Nov 3, 20250.690.690.690.690.68-444,799
Oct 31, 20250.710.710.690.690.68-0.72%860,053
Oct 30, 20250.700.710.690.700.68-1,517,004
Oct 29, 20250.690.700.690.700.68-962,475
Oct 28, 20250.710.710.690.700.68-1.42%1,433,892
Oct 27, 20250.720.730.710.710.69-2.08%887,182
Oct 24, 20250.710.720.710.720.712.13%1,457,394
Oct 23, 20250.720.730.700.710.69-0.70%1,303,038
Oct 22, 20250.740.740.710.710.70-3.40%2,415,519
Oct 21, 20250.730.740.730.740.72-1,509,326
Oct 20, 20250.720.740.720.740.722.80%956,685
Oct 17, 20250.740.740.720.720.70-2.72%1,645,883
Oct 16, 20250.740.750.740.740.72-1,997,935
Oct 15, 20250.740.740.720.740.720.68%1,044,786
Oct 14, 20250.730.740.720.730.720.69%1,045,375