ASX · MSV · stock
Mitchell Services Limited (MSV) stock price history
Every ASX trading session of Mitchell Services Limited from Aug 3, 2011 to Sep 28, 2026: 3,836 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSV adjusted close, 2011 to 2026
- A$0.8830
- All time high, 2011
- A$0.5850
- 52 week high, A$0.2538 low
- 3,836
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
MSV key facts
- Mitchell Services Limited (MSV) closed at A$0.5200 on Sep 28, 2026 on ASX.
- MSV's all time high close is A$0.8830, set on Aug 4, 2011; its all time low close is A$0.0408 on May 14, 2013.
- MSV's 52 week range is A$0.2538 to A$0.5850.
- MSV returned +104.9% over the year to Sep 28, 2026 and +46.0% over five years.
- Over ten years MSV returned +164%, +10.2% a year compounded.
- MSV's deepest drawdown was -95.4% from Aug 4, 2011 to May 14, 2013.
- DataCedar holds 3,836 daily sessions of MSV history from Aug 3, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MSV price chart, 2011 to 2026
MSV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | +15.0% |
| 6 months | +22.9% |
| Year to date | +76.9% |
| 1 year | +104.9% |
| 3 years | +93.8% |
| 5 years | +46.0% |
| 10 years | +163.9% |
| Since Aug 3, 2011 | -35.1% |
| Compound annual growth, 15.2 years | -2.8% |
MSV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.8830 on Aug 4, 2011
- All time low close
- A$0.0408 on May 14, 2013
- 52 week high
- A$0.5850 on Sep 11, 2026
- 52 week low
- A$0.2538 on Oct 1, 2025
- Deepest drawdown
- -95.4% from Aug 4, 2011 to May 14, 2013, not yet recovered
- Best single session
- +133.3% on May 17, 2013
- Worst single session
- -41.7% on May 29, 2012
- Volatility, 1 year annualised
- 53.5%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2016, +100%
- Worst calendar year
- 2012, -59%
MSV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Aug 3, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2939 | A$0.5850 | A$0.2895 | A$0.5200 | +76.9% | 127.3M | 188 |
| 2025 | A$0.3028 | A$0.3429 | A$0.1870 | A$0.2939 | -2.9% | 49.8M | 253 |
| 2024 | A$0.3124 | A$0.4098 | A$0.2724 | A$0.3028 | -4.3% | 71.8M | 254 |
| 2023 | A$0.3107 | A$0.3410 | A$0.2236 | A$0.3164 | +1.8% | 32.4M | 252 |
| 2022 | A$0.2993 | A$0.3259 | A$0.1970 | A$0.3107 | +5.1% | 41.3M | 251 |
| 2021 | A$0.4023 | A$0.4470 | A$0.2719 | A$0.2955 | -29.2% | 55.3M | 254 |
| 2020 | A$0.4304 | A$0.4887 | A$0.1897 | A$0.4172 | -3.1% | 66.5M | 255 |
| 2019 | A$0.2869 | A$0.5164 | A$0.2869 | A$0.4304 | +50.0% | 57M | 253 |
| 2018 | A$0.3084 | A$0.3730 | A$0.2439 | A$0.2869 | -9.1% | 39.7M | 253 |
| 2017 | A$0.2815 | A$0.3515 | A$0.1830 | A$0.3156 | +12.1% | 45.8M | 252 |
| 2016 | A$0.1407 | A$0.3237 | A$0.0915 | A$0.2815 | +100.0% | 26.6M | 253 |
| 2015 | A$0.1845 | A$0.2030 | A$0.0985 | A$0.1407 | -21.1% | 14.6M | 255 |
| 2014 | A$0.2482 | A$0.3425 | A$0.1390 | A$0.1784 | -21.9% | 12.1M | 253 |
| 2013 | A$0.2075 | A$0.3475 | A$0.0408 | A$0.2283 | +13.8% | 8.4M | 253 |
| 2012 | A$0.4742 | A$0.5233 | A$0.1054 | A$0.2007 | -59.1% | 8.3M | 253 |
| 2011 | A$0.7686 | A$0.9321 | A$0.3925 | A$0.4906 | n/a | 7.5M | 104 |
MSV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.5200 | +4.0% |
| August 2026 | A$0.5000 | +7.2% |
| July 2026 | A$0.4665 | 0.0% |
| June 2026 | A$0.4665 | -7.6% |
| May 2026 | A$0.5050 | +7.1% |
| April 2026 | A$0.4713 | +16.7% |
| March 2026 | A$0.4040 | -12.5% |
| February 2026 | A$0.4617 | +29.6% |
| January 2026 | A$0.3563 | +21.2% |
| December 2025 | A$0.2939 | +8.2% |
| November 2025 | A$0.2716 | -6.2% |
| October 2025 | A$0.2895 | +16.1% |
About the MSV data
Daily bars. 3,836 sessions from Aug 3, 2011 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 3, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MSV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MSV share price history
