VanEck Small Companies Masters ETF (ASX:MVS)
Australia
· Delayed Price · Currency is AUD 20.33
+0.02 (0.10%)
Apr 29, 2026, 12:43 PM AEST
ASX:MVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.68 | 20.68 | 20.31 | 20.31 | - | -2.03% | 8,114 |
| Apr 27, 2026 | 21.70 | 21.70 | 20.69 | 20.73 | 20.73 | 0.05% | 620 |
| Apr 24, 2026 | 20.75 | 20.80 | 20.69 | 20.72 | 20.72 | -1.38% | 9,570 |
| Apr 23, 2026 | 20.84 | 21.13 | 20.83 | 21.01 | 21.01 | 0.29% | 7,967 |
| Apr 22, 2026 | 21.03 | 21.06 | 20.90 | 20.95 | 20.95 | -0.66% | 8,139 |
| Apr 21, 2026 | 21.36 | 21.37 | 21.08 | 21.09 | 21.09 | -0.19% | 6,797 |
| Apr 20, 2026 | 20.97 | 21.79 | 20.97 | 21.13 | 21.13 | 0.86% | 4,363 |
| Apr 17, 2026 | 20.87 | 20.95 | 20.82 | 20.95 | 20.95 | 0.58% | 12,474 |
| Apr 16, 2026 | 20.89 | 20.91 | 20.75 | 20.83 | 20.83 | 0.68% | 11,816 |
| Apr 15, 2026 | 21.71 | 21.71 | 20.63 | 20.69 | 20.69 | 1.27% | 8,423 |
| Apr 14, 2026 | 20.56 | 20.63 | 20.33 | 20.43 | 20.43 | 0.74% | 6,814 |
| Apr 13, 2026 | 20.52 | 20.52 | 20.17 | 20.28 | 20.28 | -1.17% | 5,725 |
| Apr 10, 2026 | 20.69 | 20.69 | 20.35 | 20.52 | 20.52 | -0.82% | 11,931 |
| Apr 9, 2026 | 20.80 | 20.80 | 20.57 | 20.69 | 20.69 | -5.65% | 15,579 |
| Apr 8, 2026 | 19.31 | 21.93 | 19.30 | 21.93 | 21.93 | 10.09% | 2,900 |
| Apr 7, 2026 | 19.96 | 20.10 | 19.83 | 19.92 | 19.92 | 1.27% | 4,810 |
| Apr 2, 2026 | 20.28 | 20.32 | 19.65 | 19.67 | 19.67 | -3.01% | 6,202 |
| Apr 1, 2026 | 20.19 | 20.28 | 20.19 | 20.28 | 20.28 | 3.00% | 559 |
| Mar 31, 2026 | 19.25 | 19.73 | 19.18 | 19.69 | 19.69 | 2.39% | 3,504 |
| Mar 30, 2026 | 19.43 | 19.43 | 19.08 | 19.23 | 19.23 | -1.03% | 2,736 |
| Mar 27, 2026 | 19.70 | 19.70 | 19.34 | 19.43 | 19.43 | -1.37% | 721 |
| Mar 26, 2026 | 19.95 | 19.95 | 19.70 | 19.70 | 19.70 | -1.05% | 1,507 |
| Mar 25, 2026 | 19.77 | 19.93 | 19.77 | 19.91 | 19.91 | 3.32% | 378 |
| Mar 24, 2026 | 19.50 | 19.50 | 19.07 | 19.27 | 19.27 | 0.26% | 11,794 |
| Mar 23, 2026 | 19.27 | 19.31 | 19.04 | 19.22 | 19.22 | -3.27% | 12,124 |
| Mar 20, 2026 | 19.79 | 19.95 | 19.79 | 19.87 | 19.87 | -0.85% | 3,531 |
| Mar 19, 2026 | 20.23 | 20.23 | 20.03 | 20.04 | 20.04 | -4.25% | 5,873 |
| Mar 18, 2026 | 20.80 | 20.93 | 20.80 | 20.93 | 20.93 | 0.87% | 6,134 |
| Mar 17, 2026 | 20.61 | 20.90 | 20.58 | 20.75 | 20.75 | 1.27% | 1,222 |
| Mar 16, 2026 | 20.66 | 20.66 | 20.43 | 20.49 | 20.49 | -1.44% | 987 |
| Mar 13, 2026 | 20.74 | 20.91 | 20.74 | 20.79 | 20.79 | -1.14% | 8,484 |
| Mar 12, 2026 | 21.42 | 21.42 | 20.95 | 21.03 | 21.03 | -2.14% | 8,047 |
| Mar 11, 2026 | 21.51 | 21.55 | 21.49 | 21.49 | 21.49 | 0.37% | 5,289 |
| Mar 10, 2026 | 21.51 | 21.59 | 21.39 | 21.41 | 21.41 | 1.09% | 6,351 |
| Mar 9, 2026 | 21.87 | 21.87 | 20.96 | 21.18 | 21.18 | -4.08% | 5,599 |
| Mar 6, 2026 | 22.07 | 22.08 | 21.91 | 22.08 | 22.08 | -1.43% | 3,969 |
| Mar 5, 2026 | 22.05 | 22.48 | 22.05 | 22.40 | 22.40 | 0.18% | 3,459 |
| Mar 4, 2026 | 22.67 | 22.67 | 22.31 | 22.36 | 22.36 | -2.95% | 4,750 |
| Mar 3, 2026 | 23.41 | 23.41 | 22.99 | 23.04 | 23.04 | -1.71% | 4,869 |
| Mar 2, 2026 | 23.18 | 23.44 | 23.18 | 23.44 | 23.44 | 0.99% | 4,917 |
| Feb 27, 2026 | 23.04 | 23.22 | 23.04 | 23.21 | 23.21 | 1.44% | 3,125 |
| Feb 26, 2026 | 22.85 | 22.94 | 22.83 | 22.88 | 22.88 | 0.88% | 7,251 |
| Feb 25, 2026 | 22.50 | 22.68 | 22.50 | 22.68 | 22.68 | 1.89% | 3,917 |
| Feb 24, 2026 | 22.39 | 22.68 | 22.15 | 22.26 | 22.26 | -0.71% | 4,485 |
| Feb 23, 2026 | 22.37 | 22.45 | 22.36 | 22.42 | 22.42 | -0.09% | 2,556 |
| Feb 20, 2026 | 22.42 | 22.49 | 22.38 | 22.44 | 22.44 | -1.19% | 1,585 |
| Feb 19, 2026 | 22.75 | 22.76 | 22.67 | 22.71 | 22.71 | 1.02% | 2,370 |
| Feb 18, 2026 | 22.57 | 22.57 | 22.27 | 22.48 | 22.48 | 1.03% | 3,633 |
| Feb 17, 2026 | 22.29 | 22.29 | 22.18 | 22.25 | 22.25 | -0.13% | 4,633 |
| Feb 16, 2026 | 22.05 | 22.28 | 22.05 | 22.28 | 22.28 | 1.55% | 6,791 |
| Feb 13, 2026 | 21.94 | 22.04 | 21.88 | 21.94 | 21.94 | -2.88% | 3,269 |
| Feb 12, 2026 | 22.93 | 22.93 | 22.58 | 22.59 | 22.59 | -1.61% | 5,664 |
| Feb 11, 2026 | 22.63 | 22.96 | 22.63 | 22.96 | 22.96 | 1.37% | 9,757 |
| Feb 10, 2026 | 22.98 | 22.98 | 22.59 | 22.65 | 22.65 | 0.53% | 2,536 |
| Feb 9, 2026 | 22.33 | 22.53 | 22.33 | 22.53 | 22.53 | 3.40% | 4,235 |
| Feb 6, 2026 | 22.18 | 22.18 | 21.78 | 21.79 | 21.79 | -3.16% | 7,655 |
| Feb 5, 2026 | 22.77 | 22.77 | 22.40 | 22.50 | 22.50 | -1.88% | 10,960 |
| Feb 4, 2026 | 23.14 | 23.16 | 22.89 | 22.93 | 22.93 | -1.04% | 4,283 |
| Feb 3, 2026 | 23.18 | 23.38 | 23.16 | 23.17 | 23.17 | 0.09% | 2,086 |
| Feb 2, 2026 | 23.05 | 23.32 | 23.01 | 23.15 | 23.15 | -1.87% | 9,325 |
| Jan 30, 2026 | 23.93 | 23.93 | 23.59 | 23.59 | 23.59 | -1.91% | 973 |
| Jan 29, 2026 | 24.31 | 24.31 | 23.98 | 24.05 | 24.05 | -1.31% | 3,131 |
| Jan 28, 2026 | 24.52 | 24.52 | 24.31 | 24.37 | 24.37 | -0.57% | 3,657 |
| Jan 27, 2026 | 24.45 | 24.51 | 24.37 | 24.51 | 24.51 | 0.25% | 7,988 |
| Jan 23, 2026 | 24.44 | 24.50 | 24.44 | 24.45 | 24.45 | 1.41% | 1,038 |
| Jan 22, 2026 | 24.34 | 24.34 | 24.10 | 24.11 | 24.11 | -0.25% | 5,493 |
| Jan 21, 2026 | 24.15 | 24.17 | 24.15 | 24.17 | 24.17 | 0.42% | 1,021 |
| Jan 20, 2026 | 24.13 | 24.16 | 24.01 | 24.07 | 24.07 | -0.82% | 4,200 |
| Jan 19, 2026 | 24.31 | 24.31 | 24.26 | 24.27 | 24.27 | 0.66% | 3,659 |
| Jan 16, 2026 | 24.11 | 24.17 | 24.10 | 24.11 | 24.11 | 0.88% | 1,531 |
| Jan 15, 2026 | 23.90 | 24.00 | 23.87 | 23.90 | 23.90 | -0.21% | 2,237 |
| Jan 14, 2026 | 23.94 | 23.98 | 23.87 | 23.95 | 23.95 | -0.08% | 4,172 |
| Jan 13, 2026 | 23.71 | 23.97 | 23.71 | 23.97 | 23.97 | 0.42% | 4,012 |
| Jan 12, 2026 | 23.94 | 23.95 | 23.84 | 23.87 | 23.87 | 0.67% | 3,817 |
| Jan 9, 2026 | 23.70 | 23.78 | 23.70 | 23.71 | 23.71 | 1.15% | 631 |
| Jan 8, 2026 | 23.42 | 23.50 | 23.40 | 23.44 | 23.44 | - | 5,868 |
| Jan 7, 2026 | 23.40 | 23.49 | 23.34 | 23.44 | 23.44 | 0.56% | 4,382 |
| Jan 6, 2026 | 23.40 | 23.44 | 23.31 | 23.31 | 23.31 | -0.04% | 6,767 |
| Jan 5, 2026 | 23.47 | 23.47 | 23.32 | 23.32 | 23.32 | -0.64% | 3,546 |
| Jan 2, 2026 | 23.58 | 23.58 | 23.34 | 23.47 | 23.47 | -0.47% | 1,163 |
| Dec 31, 2025 | 23.63 | 23.72 | 23.58 | 23.58 | 23.25 | -0.13% | 3,522 |
| Dec 30, 2025 | 23.56 | 23.61 | 23.56 | 23.61 | 23.28 | -0.59% | 4,482 |
| Dec 29, 2025 | 24.00 | 24.02 | 23.70 | 23.75 | 23.42 | -0.04% | 5,160 |
| Dec 24, 2025 | 23.75 | 23.79 | 23.67 | 23.76 | 23.43 | -0.34% | 3,687 |
| Dec 23, 2025 | 23.72 | 23.84 | 23.69 | 23.84 | 23.51 | 0.34% | 6,589 |
| Dec 22, 2025 | 23.24 | 23.76 | 23.20 | 23.76 | 23.43 | 2.24% | 14,482 |
| Dec 19, 2025 | 22.99 | 23.24 | 22.99 | 23.24 | 22.91 | 1.18% | 51,827 |
| Dec 18, 2025 | 22.88 | 22.97 | 22.83 | 22.97 | 22.65 | 0.04% | 6,853 |
| Dec 17, 2025 | 22.99 | 22.99 | 22.72 | 22.96 | 22.64 | 1.01% | 2,801 |
| Dec 16, 2025 | 22.77 | 22.88 | 22.73 | 22.73 | 22.41 | -0.31% | 4,321 |
| Dec 15, 2025 | 22.91 | 22.91 | 22.77 | 22.80 | 22.48 | -1.00% | 2,572 |
| Dec 12, 2025 | 23.07 | 23.07 | 22.99 | 23.03 | 22.71 | 1.10% | 8,390 |
| Dec 11, 2025 | 22.83 | 22.93 | 22.77 | 22.78 | 22.46 | 0.71% | 11,611 |
| Dec 10, 2025 | 22.77 | 22.85 | 22.60 | 22.62 | 22.30 | - | 18,142 |
| Dec 9, 2025 | 22.70 | 22.70 | 22.56 | 22.62 | 22.30 | -0.66% | 5,501 |
| Dec 8, 2025 | 22.53 | 22.95 | 22.53 | 22.77 | 22.45 | -0.96% | 8,104 |
| Dec 5, 2025 | 22.86 | 23.02 | 22.85 | 22.99 | 22.67 | 0.13% | 4,217 |
| Dec 4, 2025 | 23.14 | 23.14 | 22.96 | 22.96 | 22.64 | -0.35% | 6,626 |
| Dec 3, 2025 | 23.17 | 23.20 | 22.95 | 23.04 | 22.72 | -0.48% | 3,643 |
| Dec 2, 2025 | 22.79 | 23.18 | 22.79 | 23.15 | 22.83 | 0.56% | 6,375 |