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 (%)
Jan 31, 2023 20.94 21.24 20.93 21.04 22,621 +0.21(+1.01%)
Jan 30, 2023 20.68 21.17 20.52 20.83 37,921 +0.08(+0.37%)
Jan 27, 2023 20.24 20.77 19.92 20.75 30,863 +0.65(+3.22%)
Jan 26, 2023 20.19 20.31 19.66 20.10 34,674 +0.03(+0.14%)
Jan 25, 2023 20.15 20.16 19.83 20.07 19,417 -0.12(-0.61%)
Jan 24, 2023 20.20 20.47 20.11 20.20 25,552 -0.36(-1.76%)
Jan 23, 2023 20.64 20.68 20.27 20.56 27,102 -0.02(-0.09%)
Jan 20, 2023 20.78 20.85 20.39 20.58 25,655 -0.09(-0.41%)
Jan 19, 2023 20.87 20.98 20.53 20.66 21,933 -0.42(-1.99%)
Jan 18, 2023 20.96 21.23 20.64 21.08 27,818 -0.10(-0.45%)
Jan 17, 2023 21.06 21.41 20.86 21.18 28,913 -0.09(-0.40%)
Jan 13, 2023 21.40 21.61 21.19 21.27 21,452 -0.41(-1.89%)
Jan 12, 2023 21.99 22.28 21.43 21.67 21,994 -0.29(-1.30%)
Jan 11, 2023 21.78 22.32 21.68 21.96 11,384 +0.12(+0.57%)
Jan 10, 2023 21.75 22.18 21.67 21.84 13,162 +0.00(+0.00%)
Jan 09, 2023 21.87 22.28 21.67 21.84 18,332 +0.12(+0.57%)
Jan 06, 2023 21.10 21.80 21.10 21.71 15,108 +0.79(+3.78%)
Jan 05, 2023 20.77 21.08 20.66 20.92 12,828 +0.12(+0.60%)
Jan 04, 2023 20.69 21.01 20.34 20.80 14,022 +0.18(+0.88%)
Jan 03, 2023 20.74 20.74 20.34 20.62 16,571 -0.36(-1.73%)
Dec 30, 2022 20.93 21.09 20.73 20.98 12,097 -0.10(-0.50%)
Dec 29, 2022 20.66 21.11 20.66 21.08 12,284 +0.60(+2.93%)
Dec 28, 2022 21.06 21.06 20.36 20.48 50,388 -0.46(-2.18%)
Dec 27, 2022 21.31 21.46 20.90 20.94 13,906 -0.20(-0.95%)
Dec 23, 2022 21.34 21.42 21.09 21.14 6,816 -0.10(-0.45%)
Dec 22, 2022 21.18 21.33 20.86 21.24 21,167 +0.03(+0.13%)
Dec 21, 2022 20.79 21.39 20.62 21.21 29,119 +0.50(+2.44%)
Dec 20, 2022 20.74 21.04 20.70 20.70 15,459 +0.01(+0.05%)
Dec 19, 2022 20.82 21.18 20.63 20.69 45,752 -0.30(-1.45%)
Dec 16, 2022 20.59 21.23 20.58 21.00 85,553 +0.14(+0.69%)
Dec 15, 2022 21.66 21.69 20.76 20.86 43,765 -0.80(-3.70%)
Dec 14, 2022 22.10 22.29 21.66 21.66 13,991 -0.49(-2.19%)
Dec 13, 2022 22.48 22.48 21.72 22.14 81,169 +0.11(+0.52%)
Dec 12, 2022 21.88 22.18 21.73 22.03 20,014 +0.04(+0.17%)
Dec 09, 2022 21.84 22.10 21.77 21.99 12,491 -0.09(-0.39%)
Dec 08, 2022 22.16 22.20 21.82 22.07 21,370 +0.05(+0.22%)
Dec 07, 2022 22.38 22.63 21.93 22.03 17,072 -0.23(-1.03%)
Dec 06, 2022 22.28 22.37 21.93 22.26 28,672 +0.07(+0.30%)
Dec 05, 2022 22.70 22.87 22.00 22.19 13,264 -0.55(-2.43%)
Dec 02, 2022 22.21 22.89 22.20 22.74 26,526 +0.21(+0.93%)
Dec 01, 2022 22.58 22.79 22.22 22.53 27,990 -0.22(-0.96%)
Nov 30, 2022 22.45 22.89 22.02 22.75 29,662 +0.25(+1.10%)
Nov 29, 2022 22.51 22.72 22.38 22.50 12,878 -0.07(-0.29%)
Nov 28, 2022 23.04 23.04 22.38 22.57 19,612 -0.49(-2.13%)
Nov 25, 2022 23.41 23.75 23.06 23.06 5,843 -0.19(-0.81%)
Nov 23, 2022 23.76 23.76 22.99 23.25 13,286 -0.46(-1.95%)
Nov 22, 2022 23.22 23.94 23.19 23.71 14,409 +0.49(+2.12%)
Nov 21, 2022 23.23 23.65 22.65 23.22 15,278 +0.18(+0.78%)
Nov 18, 2022 23.76 24.07 22.94 23.04 22,597 -0.41(-1.73%)
Nov 17, 2022 22.61 23.49 22.61 23.45 18,293 +0.71(+3.12%)
Nov 16, 2022 22.97 23.65 22.66 22.74 60,417 -0.19(-0.83%)
Nov 15, 2022 23.00 23.41 22.77 22.93 16,400 +0.22(+0.96%)
Nov 14, 2022 23.55 23.55 22.70 22.71 17,226 -0.66(-2.83%)
Nov 11, 2022 23.66 23.71 23.12 23.37 13,034 -0.05(-0.20%)
Nov 10, 2022 23.22 23.65 23.13 23.42 23,812 +0.69(+3.04%)
Nov 09, 2022 22.68 22.93 22.51 22.73 19,265 +0.02(+0.08%)
Nov 08, 2022 22.89 23.18 22.71 22.71 18,442 -0.12(-0.54%)
Nov 07, 2022 23.65 23.65 22.77 22.83 42,251 -0.81(-3.44%)
Nov 04, 2022 23.70 23.74 23.44 23.65 40,360 +0.25(+1.05%)
Nov 03, 2022 23.61 23.70 23.40 23.40 17,788 -0.25(-1.04%)
Nov 02, 2022 23.79 25.07 23.65 23.65 67,154 -0.09(-0.36%)
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.