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 |