VanEck Small Companies Masters ETF (ASX:MVS)
Australia
· Delayed Price · Currency is AUD 22.99
+0.03 (0.13%)
At close: Dec 5, 2025
ASX:MVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.86 | 23.02 | 22.85 | 22.99 | 22.99 | 0.13% | 4,217 |
| Dec 4, 2025 | 23.14 | 23.14 | 22.96 | 22.96 | 22.96 | -0.35% | 6,626 |
| Dec 3, 2025 | 23.17 | 23.20 | 22.95 | 23.04 | 23.04 | -0.48% | 3,643 |
| Dec 2, 2025 | 22.79 | 23.18 | 22.79 | 23.15 | 23.15 | 0.56% | 6,375 |
| Dec 1, 2025 | 23.36 | 23.36 | 23.02 | 23.02 | 23.02 | -1.54% | 8,029 |
| Nov 28, 2025 | 23.15 | 23.41 | 23.14 | 23.38 | 23.38 | 1.43% | 9,131 |
| Nov 27, 2025 | 23.06 | 23.18 | 23.05 | 23.05 | 23.05 | 0.30% | 17,494 |
| Nov 26, 2025 | 22.86 | 23.08 | 22.86 | 22.98 | 22.98 | 0.97% | 8,697 |
| Nov 25, 2025 | 22.48 | 22.76 | 22.48 | 22.76 | 22.76 | 1.25% | 30,939 |
| Nov 24, 2025 | 22.25 | 22.48 | 22.24 | 22.48 | 22.48 | 1.86% | 7,314 |
| Nov 21, 2025 | 22.23 | 22.23 | 21.85 | 22.07 | 22.07 | -2.26% | 3,845 |
| Nov 20, 2025 | 22.62 | 22.63 | 22.40 | 22.58 | 22.58 | 1.30% | 21,093 |
| Nov 19, 2025 | 22.39 | 22.39 | 22.27 | 22.29 | 22.29 | 0.04% | 16,542 |
| Nov 18, 2025 | 22.87 | 22.87 | 22.28 | 22.28 | 22.28 | -2.49% | 7,835 |
| Nov 17, 2025 | 22.56 | 22.85 | 22.56 | 22.85 | 22.85 | 0.26% | 5,605 |
| Nov 14, 2025 | 23.15 | 23.15 | 22.64 | 22.79 | 22.79 | -1.56% | 14,412 |
| Nov 13, 2025 | 23.29 | 23.30 | 23.03 | 23.15 | 23.15 | 0.04% | 9,340 |
| Nov 12, 2025 | 23.19 | 23.28 | 23.14 | 23.14 | 23.14 | 0.22% | 8,420 |
| Nov 11, 2025 | 23.18 | 23.25 | 23.09 | 23.09 | 23.09 | 0.87% | 3,857 |
| Nov 10, 2025 | 22.69 | 22.90 | 22.69 | 22.89 | 22.89 | 1.42% | 1,849 |
| Nov 7, 2025 | 22.93 | 22.93 | 22.57 | 22.57 | 22.57 | -1.05% | 7,407 |
| Nov 6, 2025 | 22.77 | 22.81 | 22.63 | 22.81 | 22.81 | 1.15% | 22,850 |
| Nov 5, 2025 | 22.65 | 22.65 | 22.35 | 22.55 | 22.55 | -1.40% | 6,860 |
| Nov 4, 2025 | 23.10 | 23.10 | 22.74 | 22.87 | 22.87 | -1.08% | 10,241 |
| Nov 3, 2025 | 23.25 | 23.25 | 22.94 | 23.12 | 23.12 | -0.56% | 26,492 |
| Oct 31, 2025 | 23.33 | 23.33 | 23.16 | 23.25 | 23.25 | 0.87% | 8,415 |
| Oct 30, 2025 | 22.89 | 23.13 | 22.89 | 23.05 | 23.05 | -0.47% | 7,386 |
| Oct 29, 2025 | 23.20 | 23.25 | 23.16 | 23.16 | 23.16 | 0.61% | 3,789 |
| Oct 28, 2025 | 23.31 | 23.31 | 23.00 | 23.02 | 23.02 | -1.29% | 8,233 |
| Oct 27, 2025 | 23.40 | 23.46 | 23.32 | 23.32 | 23.32 | -0.26% | 3,566 |
| Oct 24, 2025 | 23.50 | 23.50 | 23.29 | 23.38 | 23.38 | -0.09% | 8,023 |
| Oct 23, 2025 | 23.20 | 23.41 | 23.20 | 23.40 | 23.40 | 1.08% | 4,719 |
| Oct 22, 2025 | 23.27 | 23.27 | 23.01 | 23.15 | 23.15 | -2.28% | 7,167 |
| Oct 21, 2025 | 23.65 | 23.71 | 23.57 | 23.69 | 23.69 | 1.15% | 8,302 |
| Oct 20, 2025 | 23.38 | 23.46 | 23.15 | 23.42 | 23.42 | -0.51% | 8,456 |
| Oct 17, 2025 | 23.74 | 23.74 | 23.49 | 23.54 | 23.54 | -0.84% | 12,282 |
| Oct 16, 2025 | 23.66 | 23.77 | 23.48 | 23.74 | 23.74 | 1.71% | 16,754 |
| Oct 15, 2025 | 23.32 | 23.44 | 23.30 | 23.34 | 23.34 | 1.17% | 45,028 |
| Oct 14, 2025 | 23.39 | 23.53 | 23.07 | 23.07 | 23.07 | 0.87% | 330,419 |
| Oct 13, 2025 | 23.05 | 23.13 | 22.87 | 22.87 | 22.87 | -0.65% | 20,198 |
| Oct 10, 2025 | 22.91 | 23.14 | 22.91 | 23.02 | 23.02 | -0.39% | 7,394 |
| Oct 9, 2025 | 23.16 | 23.23 | 23.08 | 23.11 | 23.11 | 0.13% | 26,885 |
| Oct 8, 2025 | 23.14 | 23.14 | 22.83 | 23.08 | 23.08 | -0.35% | 19,213 |
| Oct 7, 2025 | 23.08 | 23.16 | 23.01 | 23.16 | 23.16 | 0.41% | 18,491 |
| Oct 6, 2025 | 23.09 | 23.09 | 23.02 | 23.07 | 23.07 | -0.41% | 6,212 |
| Oct 3, 2025 | 23.04 | 23.17 | 23.04 | 23.16 | 23.16 | 0.61% | 6,242 |
| Oct 2, 2025 | 22.99 | 23.08 | 22.95 | 23.02 | 23.02 | 0.88% | 18,376 |
| Oct 1, 2025 | 22.70 | 22.85 | 22.69 | 22.82 | 22.82 | 0.71% | 15,988 |
| Sep 30, 2025 | 22.82 | 22.82 | 22.66 | 22.66 | 22.66 | -0.18% | 16,979 |
| Sep 29, 2025 | 22.74 | 22.80 | 22.63 | 22.70 | 22.70 | 0.62% | 15,044 |
| Sep 26, 2025 | 22.48 | 22.58 | 22.39 | 22.56 | 22.56 | 0.18% | 49,682 |
| Sep 25, 2025 | 22.56 | 22.67 | 22.48 | 22.52 | 22.52 | -1.05% | 18,060 |
| Sep 24, 2025 | 22.82 | 22.82 | 22.58 | 22.76 | 22.76 | -0.26% | 4,827 |
| Sep 23, 2025 | 22.72 | 23.07 | 22.68 | 22.82 | 22.82 | 0.93% | 12,439 |
| Sep 22, 2025 | 22.72 | 22.74 | 22.56 | 22.61 | 22.61 | -0.40% | 6,619 |
| Sep 19, 2025 | 22.81 | 22.82 | 22.69 | 22.70 | 22.70 | 0.35% | 15,821 |
| Sep 18, 2025 | 22.53 | 22.71 | 22.50 | 22.62 | 22.62 | -0.13% | 18,494 |
| Sep 17, 2025 | 23.00 | 23.00 | 22.56 | 22.65 | 22.65 | -0.88% | 2,014 |
| Sep 16, 2025 | 22.66 | 22.85 | 22.66 | 22.85 | 22.85 | 0.93% | 11,394 |
| Sep 15, 2025 | 22.51 | 22.67 | 22.42 | 22.64 | 22.64 | -0.31% | 11,468 |
| Sep 12, 2025 | 22.68 | 22.71 | 22.63 | 22.71 | 22.71 | 0.71% | 4,302 |
| Sep 11, 2025 | 22.46 | 22.55 | 22.45 | 22.55 | 22.55 | 0.85% | 12,360 |
| Sep 10, 2025 | 22.53 | 22.53 | 22.35 | 22.36 | 22.36 | -0.93% | 53,335 |
| Sep 9, 2025 | 22.58 | 22.62 | 22.53 | 22.57 | 22.57 | 0.40% | 10,015 |
| Sep 8, 2025 | 22.45 | 22.53 | 22.40 | 22.48 | 22.48 | -0.27% | 20,507 |
| Sep 5, 2025 | 22.37 | 22.54 | 22.37 | 22.54 | 22.54 | 1.30% | 6,648 |
| Sep 4, 2025 | 22.29 | 22.35 | 22.09 | 22.25 | 22.25 | 0.36% | 31,928 |
| Sep 3, 2025 | 22.40 | 22.40 | 22.13 | 22.17 | 22.17 | -1.03% | 19,537 |
| Sep 2, 2025 | 22.45 | 22.49 | 22.37 | 22.40 | 22.40 | -0.13% | 6,570 |
| Sep 1, 2025 | 22.40 | 22.53 | 22.40 | 22.43 | 22.43 | 0.36% | 26,111 |
| Aug 29, 2025 | 22.23 | 22.35 | 22.21 | 22.35 | 22.35 | 0.68% | 8,996 |
| Aug 28, 2025 | 22.50 | 22.50 | 22.17 | 22.20 | 22.20 | -0.49% | 6,783 |
| Aug 27, 2025 | 22.29 | 22.32 | 22.04 | 22.31 | 22.31 | 1.13% | 25,167 |
| Aug 26, 2025 | 22.06 | 22.07 | 21.88 | 22.06 | 22.06 | -0.59% | 13,486 |
| Aug 25, 2025 | 22.04 | 22.21 | 22.04 | 22.19 | 22.19 | 1.74% | 29,688 |
| Aug 22, 2025 | 21.84 | 21.84 | 21.79 | 21.81 | 21.81 | -0.27% | 3,828 |
| Aug 21, 2025 | 21.70 | 21.89 | 21.70 | 21.87 | 21.87 | 1.16% | 15,299 |
| Aug 20, 2025 | 21.55 | 21.64 | 21.54 | 21.62 | 21.62 | -0.09% | 13,598 |
| Aug 19, 2025 | 21.64 | 21.70 | 21.64 | 21.64 | 21.64 | 0.32% | 8,070 |
| Aug 18, 2025 | 21.54 | 21.57 | 21.54 | 21.57 | 21.57 | -0.51% | 1,352 |
| Aug 15, 2025 | 21.50 | 21.68 | 21.50 | 21.68 | 21.68 | 0.70% | 3,011 |
| Aug 14, 2025 | 21.47 | 21.60 | 21.47 | 21.53 | 21.53 | 0.28% | 23,229 |
| Aug 13, 2025 | 21.53 | 21.55 | 21.40 | 21.47 | 21.47 | 0.28% | 18,467 |
| Aug 12, 2025 | 21.50 | 21.50 | 21.39 | 21.41 | 21.41 | -0.09% | 8,022 |
| Aug 11, 2025 | 21.43 | 21.47 | 21.25 | 21.43 | 21.43 | - | 8,161 |
| Aug 8, 2025 | 21.50 | 21.50 | 21.43 | 21.43 | 21.43 | 0.09% | 10,201 |
| Aug 7, 2025 | 21.36 | 21.41 | 21.34 | 21.41 | 21.41 | 0.66% | 11,366 |
| Aug 6, 2025 | 21.04 | 21.27 | 21.04 | 21.27 | 21.27 | 1.97% | 3,229 |
| Aug 5, 2025 | 20.67 | 20.89 | 20.63 | 20.86 | 20.86 | 1.76% | 42,172 |
| Aug 4, 2025 | 20.43 | 20.50 | 20.41 | 20.50 | 20.50 | 0.39% | 1,694 |
| Aug 1, 2025 | 20.36 | 20.42 | 20.32 | 20.42 | 20.42 | -0.15% | 8,276 |
| Jul 31, 2025 | 20.41 | 20.48 | 20.41 | 20.45 | 20.45 | -0.73% | 6,515 |
| Jul 30, 2025 | 20.15 | 20.60 | 20.15 | 20.60 | 20.60 | 1.13% | 52,627 |
| Jul 29, 2025 | 20.24 | 20.40 | 20.24 | 20.37 | 20.37 | -0.20% | 8,161 |
| Jul 28, 2025 | 20.39 | 20.52 | 20.39 | 20.41 | 20.41 | 0.15% | 5,163 |
| Jul 25, 2025 | 20.53 | 20.53 | 20.37 | 20.38 | 20.38 | -0.49% | 7,835 |
| Jul 24, 2025 | 20.55 | 20.55 | 20.45 | 20.48 | 20.48 | -0.53% | 6,749 |
| Jul 23, 2025 | 20.64 | 20.64 | 20.53 | 20.59 | 20.59 | 0.64% | 4,503 |
| Jul 22, 2025 | 20.18 | 20.46 | 20.18 | 20.46 | 20.46 | 1.59% | 18,674 |
| Jul 21, 2025 | 20.27 | 20.27 | 20.12 | 20.14 | 20.14 | -0.64% | 900 |