Skip to main content

Mvb Financial Corp (NQ: MVBF )

19.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 20.93 21.22 20.92 21.02 22,636 +0.21(+1.01%)
Jan 30, 2023 20.67 21.16 20.50 20.81 37,947 +0.08(+0.37%)
Jan 27, 2023 20.22 20.76 19.90 20.74 30,884 +0.65(+3.22%)
Jan 26, 2023 20.17 20.30 19.65 20.09 34,698 +0.03(+0.14%)
Jan 25, 2023 20.14 20.15 19.81 20.06 19,431 -0.12(-0.61%)
Jan 24, 2023 20.18 20.46 20.10 20.18 25,570 -0.36(-1.76%)
Jan 23, 2023 20.62 20.66 20.26 20.55 27,121 -0.02(-0.09%)
Jan 20, 2023 20.76 20.83 20.37 20.57 25,673 -0.09(-0.41%)
Jan 19, 2023 20.86 20.97 20.52 20.65 21,948 -0.42(-1.99%)
Jan 18, 2023 20.95 21.21 20.62 21.07 27,837 -0.10(-0.45%)
Jan 17, 2023 21.04 21.39 20.85 21.16 28,933 -0.09(-0.40%)
Jan 13, 2023 21.38 21.59 21.17 21.25 21,467 -0.41(-1.89%)
Jan 12, 2023 21.97 22.27 21.41 21.66 22,009 -0.29(-1.30%)
Jan 11, 2023 21.76 22.31 21.67 21.95 11,391 +0.12(+0.57%)
Jan 10, 2023 21.74 22.16 21.66 21.82 13,171 +0.00(+0.00%)
Jan 09, 2023 21.85 22.27 21.66 21.82 18,345 +0.12(+0.57%)
Jan 06, 2023 21.09 21.78 21.09 21.70 15,118 +0.79(+3.78%)
Jan 05, 2023 20.76 21.07 20.65 20.91 12,837 +0.12(+0.60%)
Jan 04, 2023 20.68 20.99 20.32 20.78 14,032 +0.18(+0.88%)
Jan 03, 2023 20.73 20.73 20.33 20.60 16,582 -0.36(-1.73%)
Dec 30, 2022 20.92 21.08 20.72 20.96 12,106 -0.10(-0.50%)
Dec 29, 2022 20.64 21.10 20.64 21.07 12,293 +0.60(+2.93%)
Dec 28, 2022 21.04 21.04 20.35 20.47 50,423 -0.46(-2.18%)
Dec 27, 2022 21.30 21.44 20.89 20.93 13,915 -0.20(-0.95%)
Dec 23, 2022 21.33 21.40 21.08 21.13 6,820 -0.10(-0.45%)
Dec 22, 2022 21.16 21.32 20.85 21.22 21,181 +0.03(+0.13%)
Dec 21, 2022 20.77 21.37 20.60 21.19 29,139 +0.50(+2.44%)
Dec 20, 2022 20.73 21.02 20.69 20.69 15,470 +0.01(+0.05%)
Dec 19, 2022 20.80 21.16 20.61 20.68 45,783 -0.30(-1.45%)
Dec 16, 2022 20.57 21.21 20.57 20.98 85,612 +0.14(+0.69%)
Dec 15, 2022 21.64 21.68 20.75 20.84 43,795 -0.80(-3.70%)
Dec 14, 2022 22.09 22.28 21.64 21.64 14,000 -0.49(-2.19%)
Dec 13, 2022 22.47 22.47 21.71 22.13 81,225 +0.11(+0.52%)
Dec 12, 2022 21.87 22.16 21.72 22.01 20,028 +0.04(+0.17%)
Dec 09, 2022 21.82 22.09 21.76 21.97 12,499 -0.09(-0.39%)
Dec 08, 2022 22.15 22.18 21.80 22.06 21,384 +0.05(+0.22%)
Dec 07, 2022 22.36 22.61 21.92 22.01 17,084 -0.23(-1.03%)
Dec 06, 2022 22.26 22.35 21.92 22.24 28,691 +0.07(+0.30%)
Dec 05, 2022 22.69 22.85 21.98 22.17 13,274 -0.55(-2.43%)
Dec 02, 2022 22.19 22.88 22.18 22.73 26,544 +0.21(+0.93%)
Dec 01, 2022 22.56 22.77 22.20 22.52 28,010 -0.22(-0.96%)
Nov 30, 2022 22.43 22.88 22.00 22.74 29,683 +0.25(+1.10%)
Nov 29, 2022 22.50 22.71 22.37 22.49 12,887 -0.07(-0.29%)
Nov 28, 2022 23.03 23.03 22.37 22.55 19,625 -0.49(-2.13%)
Nov 25, 2022 23.40 23.74 23.05 23.05 5,848 -0.19(-0.81%)
Nov 23, 2022 23.74 23.74 22.97 23.23 13,295 -0.46(-1.95%)
Nov 22, 2022 23.20 23.93 23.17 23.70 14,419 +0.49(+2.12%)
Nov 21, 2022 23.22 23.63 22.63 23.21 15,288 +0.18(+0.78%)
Nov 18, 2022 23.75 24.05 22.92 23.03 22,613 -0.41(-1.73%)
Nov 17, 2022 22.59 23.47 22.59 23.43 18,305 +0.71(+3.12%)
Nov 16, 2022 22.95 23.63 22.64 22.72 60,459 -0.19(-0.83%)
Nov 15, 2022 22.99 23.40 22.76 22.91 16,412 +0.22(+0.96%)
Nov 14, 2022 23.54 23.54 22.69 22.70 17,238 -0.66(-2.83%)
Nov 11, 2022 23.64 23.70 23.10 23.36 13,043 -0.05(-0.20%)
Nov 10, 2022 23.21 23.63 23.11 23.41 23,828 +0.69(+3.04%)
Nov 09, 2022 22.67 22.91 22.50 22.72 19,278 +0.02(+0.08%)
Nov 08, 2022 22.88 23.17 22.70 22.70 18,454 -0.12(-0.54%)
Nov 07, 2022 23.63 23.63 22.75 22.82 42,280 -0.81(-3.44%)
Nov 04, 2022 23.68 23.73 23.42 23.63 40,388 +0.25(+1.05%)
Nov 03, 2022 23.59 23.68 23.39 23.39 17,801 -0.25(-1.04%)
Nov 02, 2022 23.77 25.05 23.63 23.63 67,200 -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.