Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.42	22.28	20.77	21.41	33,845	+0.43(+2.05%)
Feb 28, 2024	20.83	21.28	20.68	20.98	22,808	-0.10(-0.47%)
Feb 27, 2024	21.04	21.08	20.92	21.08	11,078	+0.21(+1.00%)
Feb 26, 2024	20.78	21.11	20.44	20.87	9,103	-0.09(-0.43%)
Feb 23, 2024	20.91	21.42	20.46	20.96	18,566	-0.07(-0.33%)
Feb 22, 2024	21.67	21.92	20.73	21.03	32,187	-0.83(-3.81%)
Feb 21, 2024	22.01	22.32	21.50	21.86	32,672	-0.58(-2.56%)
Feb 20, 2024	22.10	22.82	22.08	22.44	82,758	-0.03(-0.13%)
Feb 16, 2024	22.83	23.31	21.84	22.47	90,554	-0.45(-1.95%)
Feb 15, 2024	22.32	23.27	22.14	22.91	48,018	+1.58(+7.39%)
Feb 14, 2024	21.82	21.82	20.90	21.34	17,179	-0.27(-1.24%)
Feb 13, 2024	21.24	21.97	21.24	21.60	99,156	-0.29(-1.31%)
Feb 12, 2024	21.51	22.12	21.44	21.89	29,698	+0.62(+2.89%)
Feb 09, 2024	21.77	21.77	20.93	21.28	43,869	-0.05(-0.23%)
Feb 08, 2024	20.49	21.36	20.17	21.33	23,255	+0.50(+2.38%)
Feb 07, 2024	20.75	21.18	20.03	20.83	49,147	+0.00(+0.00%)
Feb 06, 2024	20.70	20.98	19.89	20.83	63,255	+0.18(+0.86%)
Feb 05, 2024	20.50	20.80	20.15	20.65	21,286	-0.33(-1.56%)
Feb 02, 2024	21.71	21.71	20.91	20.98	17,273	-0.75(-3.47%)
Feb 01, 2024	21.46	21.88	20.59	21.73	36,669	+0.48(+2.24%)
Jan 31, 2024	22.18	22.61	20.91	21.26	29,086	-1.15(-5.14%)
Jan 30, 2024	22.29	22.53	22.29	22.41	14,439	-0.05(-0.22%)
Jan 29, 2024	22.74	22.89	22.14	22.46	36,157	-0.18(-0.79%)
Jan 26, 2024	22.42	22.71	22.21	22.64	45,364	+0.23(+1.02%)
Jan 25, 2024	22.52	22.52	22.04	22.41	23,346	+0.05(+0.22%)
Jan 24, 2024	22.43	22.52	22.23	22.36	23,361	+0.18(+0.80%)
Jan 23, 2024	22.52	22.52	21.93	22.18	27,768	-0.23(-1.02%)
Jan 22, 2024	21.55	22.46	21.53	22.41	26,264	+0.78(+3.62%)
Jan 19, 2024	21.60	21.83	21.38	21.62	86,739	+0.08(+0.37%)
Jan 18, 2024	21.61	21.62	21.30	21.55	11,353	-0.12(-0.55%)
Jan 17, 2024	21.68	22.13	21.66	21.66	16,558	-0.42(-1.89%)
Jan 16, 2024	22.05	22.24	20.67	22.08	22,032	-0.29(-1.29%)
Jan 12, 2024	22.45	22.45	22.15	22.37	37,915	+0.14(+0.62%)
Jan 11, 2024	21.59	22.37	21.59	22.23	45,378	-0.23(-1.02%)
Jan 10, 2024	22.23	22.46	21.94	22.46	16,643	+0.09(+0.40%)
Jan 09, 2024	22.26	22.73	22.23	22.37	21,437	-0.24(-1.05%)
Jan 08, 2024	22.75	22.82	22.44	22.61	22,129	-0.10(-0.44%)
Jan 05, 2024	21.61	22.97	21.61	22.71	134,472	+0.80(+3.67%)
Jan 04, 2024	21.66	21.93	21.26	21.90	70,178	+0.33(+1.52%)
Jan 03, 2024	22.12	22.15	21.34	21.58	18,521	-0.61(-2.73%)
Jan 02, 2024	22.28	22.63	21.71	22.18	50,946	-0.20(-0.89%)
Dec 29, 2023	23.31	23.31	22.34	22.38	16,443	-0.87(-3.75%)
Dec 28, 2023	23.08	23.25	22.68	23.25	9,541	+0.14(+0.60%)
Dec 27, 2023	22.99	23.30	22.13	23.11	15,966	-0.10(-0.43%)
Dec 26, 2023	22.62	23.21	22.39	23.21	25,943	+0.60(+2.63%)
Dec 22, 2023	22.52	22.81	22.02	22.62	31,010	+0.10(+0.44%)
Dec 21, 2023	21.78	22.59	21.78	22.52	18,768	+0.21(+0.93%)
Dec 20, 2023	22.62	22.81	21.80	22.31	38,356	-0.19(-0.84%)
Dec 19, 2023	22.36	22.62	22.24	22.50	27,679	+0.32(+1.43%)
Dec 18, 2023	22.67	22.80	21.96	22.18	14,645	-0.50(-2.19%)
Dec 15, 2023	22.32	22.80	21.37	22.68	108,133	+0.36(+1.60%)
Dec 14, 2023	22.08	22.67	21.89	22.32	75,611	+0.80(+3.73%)
Dec 13, 2023	20.34	22.08	20.33	21.52	93,538	+1.24(+6.12%)
Dec 12, 2023	21.09	21.09	20.24	20.28	17,695	-0.69(-3.31%)
Dec 11, 2023	20.91	21.18	20.46	20.97	44,212	-0.26(-1.21%)
Dec 08, 2023	20.48	21.50	19.95	21.23	60,399	+0.64(+3.13%)
Dec 07, 2023	20.09	20.58	20.03	20.58	26,039	+0.30(+1.47%)
Dec 06, 2023	20.63	20.87	20.01	20.29	51,758	-0.35(-1.68%)
Dec 05, 2023	20.46	20.83	20.46	20.63	21,072	-0.06(-0.29%)
Dec 04, 2023	21.08	21.12	20.51	20.69	29,305	-0.63(-2.98%)
Dec 01, 2023	19.67	21.46	19.67	21.33	46,200	+1.50(+7.55%)
Nov 30, 2023	19.85	19.96	19.70	19.83	12,446	+0.03(+0.15%)
Nov 29, 2023	19.95	20.09	19.78	19.80	12,203	+0.27(+1.36%)
Nov 28, 2023	19.63	19.65	19.51	19.53	9,089	-0.05(-0.25%)
Nov 27, 2023	19.68	19.96	19.21	19.58	12,775	-0.42(-2.11%)
Nov 24, 2023	19.49	20.01	19.49	20.01	3,878	+0.34(+1.75%)
Nov 22, 2023	19.66	20.41	19.26	19.66	42,155	+0.23(+1.16%)
Nov 21, 2023	19.21	19.47	19.21	19.44	37,055	+0.00(+0.00%)
Nov 20, 2023	19.19	19.67	19.19	19.44	16,481	+0.03(+0.15%)
Nov 17, 2023	19.74	19.74	19.18	19.41	31,877	-0.14(-0.70%)
Nov 16, 2023	19.70	19.71	19.31	19.54	20,302	-0.05(-0.25%)
Nov 15, 2023	19.81	20.13	19.35	19.59	33,944	-0.50(-2.50%)
Nov 14, 2023	19.37	20.16	19.37	20.09	77,802	+1.38(+7.36%)
Nov 13, 2023	17.96	19.08	17.96	18.72	25,137	+0.01(+0.05%)
Nov 10, 2023	18.85	18.92	18.59	18.71	31,952	+0.13(+0.69%)
Nov 09, 2023	18.78	19.23	18.27	18.58	24,515	-0.11(-0.58%)
Nov 08, 2023	19.84	19.84	18.49	18.69	29,498	-0.98(-5.00%)
Nov 07, 2023	20.08	20.25	19.62	19.67	20,472	-0.66(-3.24%)
Nov 06, 2023	20.29	20.45	20.00	20.33	45,344	-0.08(-0.39%)
Nov 03, 2023	20.91	21.05	20.17	20.41	43,657	+0.05(+0.24%)
Nov 02, 2023	19.71	20.48	19.55	20.36	47,487	+0.75(+3.81%)
Nov 01, 2023	19.48	19.79	19.00	19.61	19,453	+0.29(+1.48%)
Oct 31, 2023	19.27	19.33	19.03	19.33	7,936	+0.05(+0.25%)
Oct 30, 2023	19.26	19.49	18.98	19.28	11,568	-0.03(-0.15%)
Oct 27, 2023	19.92	20.09	19.05	19.31	13,589	-0.52(-2.63%)
Oct 26, 2023	19.52	20.35	19.52	19.83	34,103	+0.09(+0.45%)
Oct 25, 2023	20.02	20.02	19.46	19.74	10,315	-0.28(-1.38%)
Oct 24, 2023	20.41	20.41	19.89	20.02	14,264	-0.44(-2.16%)
Oct 23, 2023	20.52	21.00	20.23	20.46	23,691	-0.04(-0.19%)
Oct 20, 2023	21.49	21.49	20.42	20.50	21,357	-1.01(-4.71%)
Oct 19, 2023	21.93	21.99	21.35	21.51	11,374	-0.40(-1.84%)
Oct 18, 2023	22.36	22.41	21.74	21.91	9,762	-0.44(-1.98%)
Oct 17, 2023	21.92	22.67	21.92	22.36	18,330	+0.45(+2.07%)
Oct 16, 2023	21.85	22.06	21.83	21.90	11,172	+0.31(+1.46%)
Oct 13, 2023	21.85	21.97	21.44	21.59	18,262	-0.44(-2.01%)
Oct 12, 2023	22.77	22.93	21.85	22.03	26,227	-0.79(-3.45%)
Oct 11, 2023	22.62	22.82	22.45	22.82	20,466	+0.00(+0.00%)
Oct 10, 2023	23.67	23.67	22.60	22.82	23,911	+0.29(+1.27%)
Oct 09, 2023	22.33	22.76	22.33	22.53	18,832	+0.16(+0.70%)
Oct 06, 2023	21.87	22.68	21.87	22.38	15,709	+0.30(+1.34%)
Oct 05, 2023	22.55	24.24	21.55	22.08	28,423	+0.48(+2.23%)
Oct 04, 2023	21.86	22.08	21.43	21.60	23,506	-0.04(-0.18%)
Oct 03, 2023	21.67	21.74	21.15	21.64	13,938	+0.00(+0.00%)
Oct 02, 2023	22.02	22.03	21.35	21.64	13,699	-0.57(-2.57%)
Sep 29, 2023	22.33	22.35	22.05	22.21	18,293	+0.27(+1.21%)
Sep 28, 2023	21.76	22.29	21.65	21.94	11,788	+0.34(+1.59%)
Sep 27, 2023	22.22	22.22	21.50	21.60	11,667	+0.14(+0.64%)
Sep 26, 2023	21.64	21.74	21.38	21.46	11,521	-0.31(-1.45%)
Sep 25, 2023	21.27	21.92	21.70	21.78	16,152	+0.41(+1.93%)
Sep 22, 2023	21.27	21.36	20.94	21.36	17,194	+0.10(+0.46%)
Sep 21, 2023	21.34	21.80	21.01	21.27	23,669	-0.10(-0.46%)
Sep 20, 2023	21.61	21.90	21.27	21.36	11,594	-0.27(-1.23%)
Sep 19, 2023	21.19	21.70	21.19	21.63	11,659	+0.11(+0.50%)
Sep 18, 2023	21.69	21.84	21.42	21.52	11,473	-0.03(-0.14%)
Sep 15, 2023	22.47	23.11	21.45	21.55	115,783	-0.99(-4.41%)
Sep 14, 2023	21.94	22.66	21.55	22.54	13,107	+0.64(+2.92%)
Sep 13, 2023	21.66	22.03	21.31	21.90	21,979	+0.28(+1.27%)
Sep 12, 2023	21.90	22.42	21.50	21.63	25,344	-0.21(-0.95%)
Sep 11, 2023	22.58	22.62	21.81	21.84	10,052	-0.52(-2.33%)
Sep 08, 2023	21.95	22.46	21.38	22.36	14,423	+0.64(+2.94%)
Sep 07, 2023	23.00	23.00	21.41	21.72	63,926	-1.25(-5.44%)
Sep 06, 2023	23.36	23.36	22.75	22.97	21,988	-0.31(-1.35%)
Sep 05, 2023	23.26	23.42	23.10	23.28	10,894	-0.05(-0.21%)
Sep 01, 2023	23.47	23.96	23.23	23.33	28,025	+0.18(+0.76%)
Aug 31, 2023	23.80	23.88	23.10	23.15	19,071	-0.55(-2.32%)
Aug 30, 2023	23.42	23.79	23.21	23.70	13,797	+0.42(+1.80%)
Aug 29, 2023	23.01	23.44	22.86	23.28	15,634	+0.23(+1.02%)
Aug 28, 2023	22.97	23.78	22.78	23.05	21,867	-0.42(-1.81%)
Aug 25, 2023	23.95	24.32	23.26	23.47	8,280	-0.64(-2.65%)
Aug 24, 2023	24.45	24.74	24.10	24.11	14,549	-0.18(-0.72%)
Aug 23, 2023	23.86	24.33	23.86	24.29	13,643	+0.46(+1.93%)
Aug 22, 2023	24.74	24.74	23.79	23.83	12,293	-0.78(-3.17%)
Aug 21, 2023	24.58	25.36	24.58	24.61	16,332	+0.14(+0.56%)
Aug 18, 2023	24.51	24.68	24.29	24.48	67,834	-0.21(-0.87%)
Aug 17, 2023	24.79	24.79	24.55	24.69	10,930	+0.13(+0.52%)
Aug 16, 2023	24.61	24.96	24.55	24.56	15,469	-0.02(-0.08%)
Aug 15, 2023	25.11	25.70	24.45	24.58	21,834	-0.85(-3.34%)
Aug 14, 2023	24.94	25.43	24.72	25.43	13,262	+0.49(+1.96%)
Aug 11, 2023	24.81	25.00	24.76	24.94	13,283	+0.19(+0.75%)
Aug 10, 2023	25.02	25.43	24.72	24.76	23,618	-0.47(-1.86%)
Aug 09, 2023	25.52	25.65	24.94	25.23	33,162	-0.20(-0.77%)
Aug 08, 2023	25.00	25.65	24.98	25.42	25,349	+0.02(+0.08%)
Aug 07, 2023	25.55	26.01	25.18	25.40	30,902	+0.01(+0.04%)
Aug 04, 2023	25.31	25.63	25.31	25.39	20,315	-0.03(-0.12%)
Aug 03, 2023	25.15	25.61	25.15	25.42	30,257	+0.03(+0.12%)
Aug 02, 2023	25.19	25.44	25.16	25.39	33,626	+0.00(+0.00%)
Aug 01, 2023	25.09	25.49	24.88	25.39	25,678	+0.40(+1.60%)
Jul 31, 2023	26.10	26.60	24.80	24.99	42,769	-1.10(-4.23%)
Jul 28, 2023	25.70	26.41	25.17	26.10	23,917	+0.77(+3.05%)
Jul 27, 2023	25.37	26.16	25.07	25.33	28,566	+0.01(+0.04%)
Jul 26, 2023	23.49	25.36	23.49	25.32	47,733	+1.90(+8.13%)
Jul 25, 2023	23.54	23.59	23.21	23.41	44,687	-0.15(-0.62%)
Jul 24, 2023	23.06	23.68	23.06	23.56	23,613	+0.40(+1.73%)
Jul 21, 2023	23.86	23.88	23.04	23.16	24,333	-0.58(-2.43%)
Jul 20, 2023	23.76	23.94	23.13	23.73	21,077	+0.11(+0.45%)
Jul 19, 2023	22.70	23.63	22.70	23.63	23,633	+0.85(+3.73%)
Jul 18, 2023	22.17	22.88	22.17	22.78	25,682	+0.75(+3.41%)
Jul 17, 2023	21.67	22.13	21.67	22.02	19,192	+0.53(+2.45%)
Jul 14, 2023	21.83	21.88	21.24	21.50	13,659	-0.30(-1.39%)
Jul 13, 2023	21.50	21.86	21.50	21.80	22,319	+0.34(+1.59%)
Jul 12, 2023	21.22	21.56	20.86	21.46	30,497	+0.50(+2.38%)
Jul 11, 2023	20.66	21.21	20.54	20.96	34,846	+0.29(+1.42%)
Jul 10, 2023	20.56	20.99	20.47	20.67	20,951	-0.03(-0.14%)
Jul 07, 2023	20.49	20.96	20.37	20.70	62,044	+0.32(+1.58%)
Jul 06, 2023	20.65	20.65	19.74	20.37	24,912	-0.46(-2.20%)
Jul 05, 2023	21.01	21.11	20.30	20.83	24,883	-0.15(-0.70%)
Jul 03, 2023	20.74	21.26	20.62	20.98	9,714	+0.39(+1.90%)
Jun 30, 2023	20.60	20.71	20.26	20.59	43,337	+0.05(+0.24%)
Jun 29, 2023	20.08	20.58	19.93	20.54	37,405	+0.69(+3.49%)
Jun 28, 2023	19.88	19.90	19.45	19.85	40,083	+0.02(+0.10%)
Jun 27, 2023	21.42	21.42	19.83	19.83	57,509	-1.44(-6.75%)
Jun 26, 2023	20.96	21.74	20.79	21.26	40,468	+0.15(+0.69%)
Jun 23, 2023	20.81	21.29	20.37	21.12	249,195	+0.13(+0.61%)
Jun 22, 2023	21.21	21.21	20.70	20.99	22,493	-0.18(-0.83%)
Jun 21, 2023	21.12	21.42	20.98	21.16	19,346	-0.13(-0.60%)
Jun 20, 2023	21.79	21.80	20.91	21.29	51,865	-0.66(-3.02%)
Jun 16, 2023	21.21	22.00	20.16	21.96	183,403	+0.93(+4.41%)
Jun 15, 2023	20.30	21.03	20.30	21.03	53,618	+4.40(+26.42%)
May 08, 2023	17.21	17.21	16.25	16.63	51,887	-0.44(-2.61%)
May 05, 2023	17.12	17.42	16.33	17.08	64,248	+0.47(+2.85%)
May 04, 2023	16.33	16.72	15.89	16.60	51,658	+0.06(+0.35%)
May 03, 2023	16.40	17.11	16.35	16.55	39,359	+0.10(+0.59%)
May 02, 2023	17.33	17.33	15.97	16.45	47,947	-0.83(-4.81%)
May 01, 2023	17.54	17.92	16.99	17.28	62,765	-0.37(-2.08%)
Apr 28, 2023	16.63	17.96	16.63	17.65	73,547	+0.66(+3.87%)
Apr 27, 2023	16.06	17.16	16.01	16.99	46,396	+0.83(+5.15%)
Apr 26, 2023	16.44	16.93	15.72	16.16	51,311	-0.22(-1.36%)
Apr 25, 2023	16.50	17.12	16.19	16.38	59,624	-0.30(-1.80%)
Apr 24, 2023	16.80	16.99	16.50	16.68	38,704	-0.07(-0.40%)
Apr 21, 2023	16.77	16.87	16.58	16.75	26,651	-0.15(-0.86%)
Apr 20, 2023	17.12	17.31	16.58	16.89	34,116	-0.28(-1.63%)
Apr 19, 2023	16.84	17.25	16.80	17.17	53,844	+0.48(+2.90%)
Apr 18, 2023	17.58	17.58	16.56	16.69	49,898	-0.74(-4.22%)
Apr 17, 2023	17.09	17.46	16.78	17.43	120,497	+0.25(+1.46%)
Apr 14, 2023	18.12	18.12	17.03	17.17	64,178	-0.89(-4.92%)
Apr 13, 2023	18.17	18.32	17.95	18.06	28,967	-0.13(-0.69%)
Apr 12, 2023	18.38	18.48	18.09	18.19	33,019	-0.19(-1.05%)
Apr 11, 2023	18.39	18.61	18.24	18.38	35,576	+0.06(+0.32%)
Apr 10, 2023	18.18	18.70	18.18	18.33	69,673	-0.24(-1.30%)
Apr 06, 2023	18.71	19.09	18.41	18.57	23,866	-0.31(-1.64%)
Apr 05, 2023	18.63	19.13	18.36	18.88	37,617	+0.20(+1.09%)
Apr 04, 2023	19.81	19.81	18.59	18.67	67,893	-1.00(-5.06%)
Apr 03, 2023	19.88	20.36	19.17	19.67	96,299	-0.29(-1.45%)
Mar 31, 2023	20.12	20.28	19.70	19.96	49,475	-0.21(-1.05%)
Mar 30, 2023	21.16	21.16	19.95	20.17	25,510	-0.98(-4.62%)
Mar 29, 2023	21.01	21.29	20.91	21.15	16,211	+0.16(+0.78%)
Mar 28, 2023	20.67	21.21	20.61	20.98	25,789	+0.38(+1.83%)
Mar 27, 2023	20.88	20.92	19.34	20.61	30,131	+0.06(+0.28%)
Mar 24, 2023	20.29	20.69	19.95	20.55	32,256	+0.24(+1.19%)
Mar 23, 2023	21.27	22.13	20.18	20.31	25,390	-0.83(-3.93%)
Mar 22, 2023	22.00	22.14	21.06	21.14	44,100	-0.84(-3.83%)
Mar 21, 2023	20.66	22.57	20.66	21.98	76,415	+1.70(+8.39%)
Mar 20, 2023	20.62	20.82	20.19	20.28	106,050	-0.18(-0.90%)
Mar 17, 2023	22.05	22.05	20.43	20.46	101,961	-1.80(-8.08%)
Mar 16, 2023	21.64	22.56	21.23	22.26	91,281	+0.53(+2.45%)
Mar 15, 2023	20.36	22.19	20.36	21.73	142,608	+0.76(+3.64%)
Mar 14, 2023	22.38	23.21	20.80	20.97	123,109	+0.24(+1.17%)
Mar 13, 2023	22.52	22.52	19.75	20.72	113,989	-1.97(-8.69%)
Mar 10, 2023	24.06	24.06	21.99	22.70	99,169	-1.48(-6.12%)
Mar 09, 2023	24.85	25.16	23.94	24.18	92,856	-0.75(-3.03%)
Mar 08, 2023	24.88	25.20	24.19	24.93	58,092	+0.43(+1.74%)
Mar 07, 2023	24.41	24.86	24.34	24.50	54,880	-0.02(-0.08%)
Mar 06, 2023	24.81	25.17	24.38	24.52	89,799	-0.10(-0.39%)
Mar 03, 2023	25.72	25.75	24.54	24.62	67,916	-1.12(-4.36%)
Mar 02, 2023	25.97	26.02	25.60	25.74	22,150	-0.09(-0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Mvb Financial Corp (NQ: MVBF )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Mvb Financial Corp (NQ: MVBF )

Historical Prices

Sections

Services

Follow Us