Skip to main content

Mvb Financial Corp (NQ: MVBF )

18.51 +0.10 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.81 26.94 26.19 26.33 124,941 -0.44(-1.66%)
Sep 29, 2022 27.07 27.88 26.53 26.77 32,069 -0.30(-1.12%)
Sep 28, 2022 26.22 27.29 26.15 27.07 59,929 +0.40(+1.49%)
Sep 27, 2022 27.51 27.66 26.57 26.68 24,767 -0.78(-2.83%)
Sep 26, 2022 28.03 28.22 27.22 27.45 30,510 -0.78(-2.75%)
Sep 23, 2022 28.50 28.52 28.05 28.23 21,967 -0.38(-1.32%)
Sep 22, 2022 28.54 28.60 28.50 28.60 6,652 -0.46(-1.59%)
Sep 21, 2022 29.92 29.92 29.00 29.07 19,124 -0.46(-1.57%)
Sep 20, 2022 30.04 30.05 29.45 29.53 21,560 -0.61(-2.01%)
Sep 19, 2022 29.98 30.28 29.70 30.14 20,168 -0.02(-0.06%)
Sep 16, 2022 29.94 30.46 29.35 30.16 42,734 +0.04(+0.13%)
Sep 15, 2022 29.89 30.22 29.85 30.12 47,590 +0.26(+0.89%)
Sep 14, 2022 29.18 30.01 29.18 29.85 32,721 +0.49(+1.68%)
Sep 13, 2022 29.67 30.14 29.18 29.36 49,659 -0.81(-2.70%)
Sep 12, 2022 30.59 30.59 29.94 30.18 8,718 +0.33(+1.11%)
Sep 09, 2022 29.98 29.98 29.60 29.84 10,270 -0.26(-0.85%)
Sep 08, 2022 30.04 30.33 29.69 30.10 16,834 -0.10(-0.34%)
Sep 07, 2022 29.78 30.32 29.52 30.20 13,691 +0.44(+1.49%)
Sep 06, 2022 29.51 29.89 29.43 29.76 15,434 +0.10(+0.35%)
Sep 02, 2022 30.35 30.47 29.44 29.65 17,752 -0.56(-1.85%)
Sep 01, 2022 30.26 30.35 29.71 30.21 18,760 -0.04(-0.13%)
Aug 31, 2022 30.63 30.65 30.25 30.25 19,967 -0.51(-1.66%)
Aug 30, 2022 31.22 31.22 30.54 30.76 23,507 -0.33(-1.06%)
Aug 29, 2022 31.55 32.28 30.89 31.09 13,705 -0.40(-1.28%)
Aug 26, 2022 32.42 32.59 31.50 31.50 12,622 -0.88(-2.73%)
Aug 25, 2022 31.68 32.70 31.68 32.38 20,515 +0.88(+2.78%)
Aug 24, 2022 31.26 31.67 31.16 31.50 20,800 -0.05(-0.15%)
Aug 23, 2022 31.82 31.85 31.55 31.55 7,845 -0.41(-1.30%)
Aug 22, 2022 32.37 32.37 31.85 31.97 12,301 -0.62(-1.91%)
Aug 19, 2022 32.62 32.93 32.21 32.59 47,801 -0.25(-0.77%)
Aug 18, 2022 33.26 33.26 32.49 32.84 23,182 -0.06(-0.17%)
Aug 17, 2022 32.85 33.04 32.78 32.90 10,580 -0.30(-0.91%)
Aug 16, 2022 33.33 33.42 32.72 33.20 29,043 -0.24(-0.70%)
Aug 15, 2022 33.91 35.09 33.05 33.43 37,921 -0.49(-1.44%)
Aug 12, 2022 32.09 34.14 31.81 33.92 126,695 +1.42(+4.37%)
Aug 11, 2022 32.28 32.75 32.00 32.50 44,418 +0.28(+0.88%)
Aug 10, 2022 31.11 32.40 30.95 32.22 52,258 +1.54(+5.03%)
Aug 09, 2022 31.30 31.80 30.50 30.68 30,952 -0.66(-2.10%)
Aug 08, 2022 31.91 32.24 30.96 31.34 33,258 -0.53(-1.65%)
Aug 05, 2022 31.29 32.25 31.16 31.86 21,461 +0.42(+1.35%)
Aug 04, 2022 30.80 31.58 30.43 31.44 31,812 +0.86(+2.80%)
Aug 03, 2022 31.45 31.45 30.11 30.58 223,657 +0.23(+0.74%)
Aug 02, 2022 30.01 30.61 29.58 30.36 13,853 +0.02(+0.06%)
Aug 01, 2022 30.26 30.66 29.75 30.34 17,299 -0.24(-0.80%)
Jul 29, 2022 31.00 31.82 30.39 30.58 28,775 -0.21(-0.67%)
Jul 28, 2022 30.63 31.34 30.08 30.79 49,335 -0.05(-0.15%)
Jul 27, 2022 30.20 31.08 30.06 30.84 21,124 +0.72(+2.37%)
Jul 26, 2022 30.09 30.71 29.90 30.12 23,220 -0.15(-0.50%)
Jul 25, 2022 30.35 30.83 30.09 30.27 13,534 +0.10(+0.34%)
Jul 22, 2022 31.53 31.53 29.17 30.17 21,525 -0.52(-1.69%)
Jul 21, 2022 30.64 31.01 30.59 30.69 18,020 -0.03(-0.09%)
Jul 20, 2022 30.46 31.04 30.34 30.71 14,314 +0.44(+1.46%)
Jul 19, 2022 29.73 30.43 29.73 30.27 11,113 +0.89(+3.04%)
Jul 18, 2022 29.73 30.20 29.31 29.38 13,618 -0.07(-0.22%)
Jul 15, 2022 29.06 29.51 28.87 29.44 16,281 +0.75(+2.62%)
Jul 14, 2022 28.76 28.76 28.41 28.69 18,028 -0.32(-1.10%)
Jul 13, 2022 28.99 29.42 28.79 29.01 14,825 -0.18(-0.61%)
Jul 12, 2022 29.29 29.67 29.18 29.19 7,191 -0.14(-0.48%)
Jul 11, 2022 29.54 29.54 29.17 29.33 16,879 -0.22(-0.73%)
Jul 08, 2022 29.64 30.10 29.36 29.55 23,161 -0.24(-0.82%)
Jul 07, 2022 29.67 30.42 29.60 29.79 21,390 +0.16(+0.54%)
Jul 06, 2022 30.61 30.64 29.46 29.63 27,659 -0.55(-1.81%)
Jul 05, 2022 29.89 30.24 29.27 30.18 26,935 -0.08(-0.28%)
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.