Skip to main content

Mvb Financial Corp (NQ: MVBF )

18.90 -0.24 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 16.48 17.79 16.48 17.49 74,234 +0.65(+3.87%)
Apr 27, 2023 15.91 17.01 15.87 16.83 46,829 +0.82(+5.15%)
Apr 26, 2023 16.29 16.78 15.58 16.01 51,790 -0.22(-1.36%)
Apr 25, 2023 16.35 16.96 16.04 16.23 60,181 -0.30(-1.80%)
Apr 24, 2023 16.64 16.83 16.35 16.53 39,066 -0.07(-0.40%)
Apr 21, 2023 16.61 16.71 16.42 16.59 26,900 -0.14(-0.86%)
Apr 20, 2023 16.96 17.15 16.43 16.74 34,435 -0.28(-1.63%)
Apr 19, 2023 16.68 17.09 16.64 17.02 54,347 +0.48(+2.90%)
Apr 18, 2023 17.42 17.42 16.40 16.54 50,364 -0.73(-4.22%)
Apr 17, 2023 16.93 17.30 16.62 17.26 121,622 +0.25(+1.46%)
Apr 14, 2023 17.95 17.95 16.87 17.02 64,777 -0.88(-4.93%)
Apr 13, 2023 18.00 18.15 17.78 17.90 29,238 -0.12(-0.69%)
Apr 12, 2023 18.21 18.31 17.92 18.02 33,327 -0.19(-1.05%)
Apr 11, 2023 18.22 18.43 18.07 18.21 35,908 +0.06(+0.32%)
Apr 10, 2023 18.01 18.53 18.01 18.16 70,324 -0.24(-1.30%)
Apr 06, 2023 18.54 18.91 18.24 18.40 24,089 -0.31(-1.64%)
Apr 05, 2023 18.46 18.95 18.19 18.70 37,969 +0.20(+1.09%)
Apr 04, 2023 19.63 19.63 18.41 18.50 68,527 -0.99(-5.06%)
Apr 03, 2023 19.70 20.17 18.99 19.49 97,199 -0.29(-1.45%)
Mar 31, 2023 19.94 20.09 19.52 19.77 49,937 -0.21(-1.05%)
Mar 30, 2023 20.96 20.96 19.77 19.99 25,749 -0.97(-4.62%)
Mar 29, 2023 20.82 21.10 20.72 20.95 16,362 +0.16(+0.78%)
Mar 28, 2023 20.47 21.01 20.42 20.79 26,030 +0.37(+1.83%)
Mar 27, 2023 20.69 20.72 19.16 20.42 30,412 +0.06(+0.28%)
Mar 24, 2023 20.10 20.50 19.77 20.36 32,557 +0.24(+1.19%)
Mar 23, 2023 21.08 21.92 20.00 20.12 25,627 -0.82(-3.93%)
Mar 22, 2023 21.80 21.93 20.87 20.94 44,512 -0.83(-3.83%)
Mar 21, 2023 20.46 22.36 20.46 21.78 77,129 +1.69(+8.39%)
Mar 20, 2023 20.43 20.62 20.00 20.09 107,040 -0.18(-0.90%)
Mar 17, 2023 21.84 21.84 20.24 20.27 102,913 -1.78(-8.08%)
Mar 16, 2023 21.44 22.35 21.03 22.06 92,134 +0.53(+2.45%)
Mar 15, 2023 20.17 21.99 20.17 21.53 143,940 +0.76(+3.64%)
Mar 14, 2023 22.17 22.99 20.61 20.77 124,259 +0.24(+1.17%)
Mar 13, 2023 22.31 22.31 19.57 20.53 115,054 -1.95(-8.69%)
Mar 10, 2023 23.84 23.84 21.79 22.49 100,095 -1.47(-6.12%)
Mar 09, 2023 24.62 24.93 23.72 23.95 93,723 -0.75(-3.03%)
Mar 08, 2023 24.65 24.97 23.96 24.70 58,635 +0.42(+1.74%)
Mar 07, 2023 24.18 24.63 24.12 24.28 55,393 -0.02(-0.08%)
Mar 06, 2023 24.58 24.94 24.15 24.30 90,638 -0.10(-0.39%)
Mar 03, 2023 25.49 25.51 24.32 24.39 68,550 -1.11(-4.36%)
Mar 02, 2023 25.73 25.78 25.36 25.50 22,356 -0.09(-0.34%)
Mar 01, 2023 26.08 26.08 24.92 25.59 52,514 -0.56(-2.13%)
Feb 28, 2023 26.15 26.34 25.87 26.15 44,174 +0.34(+1.34%)
Feb 27, 2023 24.17 26.15 24.17 25.80 104,233 +2.07(+8.70%)
Feb 24, 2023 24.20 24.25 23.49 23.74 19,862 -0.77(-3.15%)
Feb 23, 2023 24.71 24.76 24.33 24.51 43,227 -0.10(-0.39%)
Feb 22, 2023 24.44 25.05 24.37 24.60 55,266 +0.06(+0.23%)
Feb 21, 2023 23.08 24.88 22.86 24.54 178,721 +1.52(+6.62%)
Feb 17, 2023 23.15 23.22 22.85 23.02 14,600 -0.10(-0.41%)
Feb 16, 2023 23.08 23.28 22.87 23.12 14,413 +0.04(+0.17%)
Feb 15, 2023 22.88 23.10 22.80 23.08 24,388 +0.17(+0.75%)
Feb 14, 2023 22.99 23.08 22.84 22.91 12,053 -0.18(-0.78%)
Feb 13, 2023 22.90 23.28 22.71 23.09 36,210 +0.32(+1.42%)
Feb 10, 2023 22.74 22.96 22.48 22.76 15,050 -0.23(-0.99%)
Feb 09, 2023 23.44 23.44 22.72 22.99 42,971 -0.18(-0.78%)
Feb 08, 2023 23.14 23.19 22.98 23.17 25,242 -0.15(-0.65%)
Feb 07, 2023 22.91 23.35 22.86 23.33 45,100 +0.27(+1.16%)
Feb 06, 2023 23.30 23.33 22.88 23.06 39,070 -0.18(-0.78%)
Feb 03, 2023 22.71 23.33 22.71 23.24 33,631 +0.33(+1.45%)
Feb 02, 2023 21.66 22.91 21.66 22.91 32,730 +1.32(+6.13%)
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.