Skip to main content

Mvb Financial Corp (NQ: MVBF )

18.65 -0.06 (-0.32%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 19.06 19.27 18.70 18.71 56,177 -0.30(-1.58%)
May 20, 2024 18.76 19.17 18.76 19.01 6,115 +0.09(+0.48%)
May 17, 2024 18.72 19.02 18.05 18.92 10,740 +0.27(+1.45%)
May 16, 2024 19.30 19.30 18.50 18.65 10,168 -0.02(-0.11%)
May 15, 2024 18.45 18.72 18.42 18.67 15,738 +0.08(+0.43%)
May 14, 2024 18.76 18.97 18.58 18.59 8,431 +0.04(+0.22%)
May 13, 2024 18.75 18.77 18.29 18.55 12,192 -0.09(-0.48%)
May 10, 2024 18.84 18.84 18.49 18.64 6,921 -0.22(-1.17%)
May 09, 2024 18.53 18.86 18.06 18.86 26,677 +0.49(+2.67%)
May 08, 2024 18.30 18.61 18.30 18.37 15,044 -0.27(-1.45%)
May 07, 2024 18.39 19.00 18.39 18.64 24,212 -0.03(-0.16%)
May 06, 2024 18.74 18.93 18.67 18.67 14,729 +0.15(+0.81%)
May 03, 2024 18.74 18.84 18.18 18.52 26,437 +0.04(+0.22%)
May 02, 2024 18.39 18.84 18.14 18.48 25,008 +0.09(+0.49%)
May 01, 2024 17.94 18.65 17.78 18.39 27,414 +0.42(+2.34%)
Apr 30, 2024 19.01 19.01 17.76 17.97 20,981 -1.34(-6.94%)
Apr 29, 2024 19.34 19.55 19.20 19.31 11,532 -0.33(-1.68%)
Apr 26, 2024 19.79 20.25 19.40 19.64 9,575 -0.08(-0.41%)
Apr 25, 2024 19.49 19.72 19.33 19.72 24,488 +0.18(+0.92%)
Apr 24, 2024 20.12 20.21 19.16 19.54 24,644 -0.68(-3.36%)
Apr 23, 2024 20.02 20.63 20.02 20.22 9,355 +0.14(+0.70%)
Apr 22, 2024 20.29 20.60 19.85 20.08 15,597 -0.10(-0.50%)
Apr 19, 2024 19.57 20.18 19.57 20.18 12,583 +0.51(+2.59%)
Apr 18, 2024 20.01 20.02 19.66 19.67 23,803 -0.21(-1.06%)
Apr 17, 2024 20.55 20.60 19.88 19.88 16,220 -0.17(-0.85%)
Apr 16, 2024 20.01 20.35 19.59 20.05 12,629 +0.05(+0.25%)
Apr 15, 2024 19.83 20.20 19.66 20.00 13,232 +0.23(+1.16%)
Apr 12, 2024 19.45 20.06 19.43 19.77 11,930 -0.13(-0.65%)
Apr 11, 2024 19.88 20.17 19.58 19.90 15,971 +0.12(+0.61%)
Apr 10, 2024 20.30 20.33 19.54 19.78 24,036 -1.07(-5.13%)
Apr 09, 2024 21.35 21.35 20.82 20.85 4,886 -0.39(-1.84%)
Apr 08, 2024 21.48 21.48 21.23 21.24 9,260 -0.31(-1.44%)
Apr 05, 2024 21.28 21.56 21.07 21.55 11,968 +0.35(+1.65%)
Apr 04, 2024 21.67 21.68 21.20 21.20 19,405 -0.14(-0.66%)
Apr 03, 2024 21.40 21.68 21.34 21.34 18,027 -0.19(-0.88%)
Apr 02, 2024 21.87 21.91 21.53 21.53 18,844 -0.57(-2.58%)
Apr 01, 2024 22.26 22.31 21.84 22.10 49,086 -0.21(-0.94%)
Mar 28, 2024 22.18 22.31 21.84 22.31 21,501 +0.46(+2.11%)
Mar 27, 2024 21.00 21.90 21.00 21.85 17,001 +0.82(+3.90%)
Mar 26, 2024 20.29 21.48 20.29 21.03 10,319 -0.03(-0.14%)
Mar 25, 2024 21.24 21.44 21.06 21.06 5,313 -0.22(-1.03%)
Mar 22, 2024 21.39 21.47 21.23 21.28 15,344 -0.37(-1.71%)
Mar 21, 2024 21.86 21.86 20.98 21.65 17,347 +0.17(+0.79%)
Mar 20, 2024 20.86 21.49 20.10 21.48 52,506 +0.61(+2.92%)
Mar 19, 2024 20.85 21.02 20.50 20.87 32,050 +0.09(+0.43%)
Mar 18, 2024 21.24 21.24 20.71 20.78 29,626 -0.52(-2.44%)
Mar 15, 2024 20.23 21.58 20.23 21.30 82,213 +0.87(+4.26%)
Mar 14, 2024 21.09 21.09 20.21 20.43 27,214 -0.44(-2.11%)
Mar 13, 2024 20.64 21.36 20.64 20.87 17,395 +0.18(+0.87%)
Mar 12, 2024 20.75 20.96 20.32 20.69 14,297 -0.01(-0.05%)
Mar 11, 2024 20.93 20.93 20.64 20.70 11,690 -0.52(-2.45%)
Mar 08, 2024 21.09 21.31 20.95 21.22 39,212 +0.46(+2.22%)
Mar 07, 2024 21.20 21.20 20.60 20.76 22,228 -0.14(-0.67%)
Mar 06, 2024 21.14 21.96 20.50 20.90 13,241 -0.02(-0.10%)
Mar 05, 2024 20.97 21.00 20.82 20.92 16,334 +0.30(+1.45%)
Mar 04, 2024 21.18 21.23 20.57 20.62 10,010 -0.48(-2.27%)
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.