Skip to main content
VanEck Small Companies Masters ETF (ASX:MVS)
Australia flag Australia · Delayed Price · Currency is AUD
21.18
-0.90 (-4.08%)
Mar 9, 2026, 3:58 PM AEST

ASX:MVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0722.0821.9122.0822.08-1.43%3,969
Mar 5, 202622.0522.4822.0522.4022.400.18%3,459
Mar 4, 202622.6722.6722.3122.3622.36-2.95%4,750
Mar 3, 202623.4123.4122.9923.0423.04-1.71%4,869
Mar 2, 202623.1823.4423.1823.4423.440.99%4,917
Feb 27, 202623.0423.2223.0423.2123.211.44%3,125
Feb 26, 202622.8522.9422.8322.8822.880.88%7,251
Feb 25, 202622.5022.6822.5022.6822.681.89%3,917
Feb 24, 202622.3922.6822.1522.2622.26-0.71%4,485
Feb 23, 202622.3722.4522.3622.4222.42-0.09%2,556
Feb 20, 202622.4222.4922.3822.4422.44-1.19%1,585
Feb 19, 202622.7522.7622.6722.7122.711.02%2,370
Feb 18, 202622.5722.5722.2722.4822.481.03%3,633
Feb 17, 202622.2922.2922.1822.2522.25-0.13%4,633
Feb 16, 202622.0522.2822.0522.2822.281.55%6,791
Feb 13, 202621.9422.0421.8821.9421.94-2.88%3,269
Feb 12, 202622.9322.9322.5822.5922.59-1.61%5,664
Feb 11, 202622.6322.9622.6322.9622.961.37%9,757
Feb 10, 202622.9822.9822.5922.6522.650.53%2,536
Feb 9, 202622.3322.5322.3322.5322.533.40%4,235
Feb 6, 202622.1822.1821.7821.7921.79-3.16%7,655
Feb 5, 202622.7722.7722.4022.5022.50-1.88%10,960
Feb 4, 202623.1423.1622.8922.9322.93-1.04%4,283
Feb 3, 202623.1823.3823.1623.1723.170.09%2,086
Feb 2, 202623.0523.3223.0123.1523.15-1.87%9,325
Jan 30, 202623.9323.9323.5923.5923.59-1.91%973
Jan 29, 202624.3124.3123.9824.0524.05-1.31%3,131
Jan 28, 202624.5224.5224.3124.3724.37-0.57%3,657
Jan 27, 202624.4524.5124.3724.5124.510.25%7,988
Jan 23, 202624.4424.5024.4424.4524.451.41%1,038
Jan 22, 202624.3424.3424.1024.1124.11-0.25%5,493
Jan 21, 202624.1524.1724.1524.1724.170.42%1,021
Jan 20, 202624.1324.1624.0124.0724.07-0.82%4,200
Jan 19, 202624.3124.3124.2624.2724.270.66%3,659
Jan 16, 202624.1124.1724.1024.1124.110.88%1,531
Jan 15, 202623.9024.0023.8723.9023.90-0.21%2,237
Jan 14, 202623.9423.9823.8723.9523.95-0.08%4,172
Jan 13, 202623.7123.9723.7123.9723.970.42%4,012
Jan 12, 202623.9423.9523.8423.8723.870.67%3,817
Jan 9, 202623.7023.7823.7023.7123.711.15%631
Jan 8, 202623.4223.5023.4023.4423.44-5,868
Jan 7, 202623.4023.4923.3423.4423.440.56%4,382
Jan 6, 202623.4023.4423.3123.3123.31-0.04%6,767
Jan 5, 202623.4723.4723.3223.3223.32-0.64%3,546
Jan 2, 202623.5823.5823.3423.4723.47-0.47%1,163
Dec 31, 202523.6323.7223.5823.5823.25-0.13%3,522
Dec 30, 202523.5623.6123.5623.6123.28-0.59%4,482
Dec 29, 202524.0024.0223.7023.7523.42-0.04%5,160
Dec 24, 202523.7523.7923.6723.7623.43-0.34%3,687
Dec 23, 202523.7223.8423.6923.8423.510.34%6,589
Dec 22, 202523.2423.7623.2023.7623.432.24%14,482
Dec 19, 202522.9923.2422.9923.2422.911.18%51,827
Dec 18, 202522.8822.9722.8322.9722.650.04%6,853
Dec 17, 202522.9922.9922.7222.9622.641.01%2,801
Dec 16, 202522.7722.8822.7322.7322.41-0.31%4,321
Dec 15, 202522.9122.9122.7722.8022.48-1.00%2,572
Dec 12, 202523.0723.0722.9923.0322.711.10%8,390
Dec 11, 202522.8322.9322.7722.7822.460.71%11,611
Dec 10, 202522.7722.8522.6022.6222.30-18,142
Dec 9, 202522.7022.7022.5622.6222.30-0.66%5,501
Dec 8, 202522.5322.9522.5322.7722.45-0.96%8,104
Dec 5, 202522.8623.0222.8522.9922.670.13%4,217
Dec 4, 202523.1423.1422.9622.9622.64-0.35%6,626
Dec 3, 202523.1723.2022.9523.0422.72-0.48%3,643
Dec 2, 202522.7923.1822.7923.1522.830.56%6,375
Dec 1, 202523.3623.3623.0223.0222.70-1.54%8,029
Nov 28, 202523.1523.4123.1423.3823.051.43%9,131
Nov 27, 202523.0623.1823.0523.0522.730.30%17,494
Nov 26, 202522.8623.0822.8622.9822.660.97%8,697
Nov 25, 202522.4822.7622.4822.7622.441.25%30,939
Nov 24, 202522.2522.4822.2422.4822.171.86%7,314
Nov 21, 202522.2322.2321.8522.0721.76-2.26%3,845
Nov 20, 202522.6222.6322.4022.5822.261.30%21,093
Nov 19, 202522.3922.3922.2722.2921.980.04%16,542
Nov 18, 202522.8722.8722.2822.2821.97-2.49%7,835
Nov 17, 202522.5622.8522.5622.8522.530.26%5,605
Nov 14, 202523.1523.1522.6422.7922.47-1.56%14,412
Nov 13, 202523.2923.3023.0323.1522.830.04%9,340
Nov 12, 202523.1923.2823.1423.1422.820.22%8,420
Nov 11, 202523.1823.2523.0923.0922.770.87%3,857
Nov 10, 202522.6922.9022.6922.8922.571.42%1,849
Nov 7, 202522.9322.9322.5722.5722.25-1.05%7,407
Nov 6, 202522.7722.8122.6322.8122.491.15%22,850
Nov 5, 202522.6522.6522.3522.5522.23-1.40%6,860
Nov 4, 202523.1023.1022.7422.8722.55-1.08%10,241
Nov 3, 202523.2523.2522.9423.1222.80-0.56%26,492
Oct 31, 202523.3323.3323.1623.2522.920.87%8,415
Oct 30, 202522.8923.1322.8923.0522.73-0.47%7,386
Oct 29, 202523.2023.2523.1623.1622.840.61%3,789
Oct 28, 202523.3123.3123.0023.0222.70-1.29%8,233
Oct 27, 202523.4023.4623.3223.3222.99-0.26%3,566
Oct 24, 202523.5023.5023.2923.3823.05-0.09%8,023
Oct 23, 202523.2023.4123.2023.4023.071.08%4,719
Oct 22, 202523.2723.2723.0123.1522.83-2.28%7,167
Oct 21, 202523.6523.7123.5723.6923.361.15%8,302
Oct 20, 202523.3823.4623.1523.4223.09-0.51%8,456
Oct 17, 202523.7423.7423.4923.5423.21-0.84%12,282
Oct 16, 202523.6623.7723.4823.7423.411.71%16,754
Oct 15, 202523.3223.4423.3023.3423.011.17%45,028
Oct 14, 202523.3923.5323.0723.0722.750.87%330,419