Skip to main content

Mvb Financial Corp (NQ: MVBF )

20.89 +0.39 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 20.50 21.00 20.48 20.89 26,476 +0.39(+1.90%)
Jul 11, 2024 19.91 20.55 19.91 20.50 28,907 +1.11(+5.72%)
Jul 10, 2024 18.77 19.44 18.77 19.39 13,190 +0.51(+2.70%)
Jul 09, 2024 18.51 19.00 18.49 18.88 25,681 +0.29(+1.56%)
Jul 08, 2024 17.64 18.79 17.64 18.59 31,125 +1.04(+5.93%)
Jul 05, 2024 18.15 18.17 17.51 17.55 59,135 -0.66(-3.62%)
Jul 03, 2024 18.46 18.48 18.03 18.21 19,088 -0.14(-0.76%)
Jul 02, 2024 18.44 18.75 18.23 18.35 18,951 -0.04(-0.22%)
Jul 01, 2024 18.75 19.21 18.39 18.39 32,547 -0.25(-1.34%)
Jun 28, 2024 18.35 19.23 18.18 18.64 145,831 +0.49(+2.70%)
Jun 27, 2024 18.12 18.24 17.96 18.15 28,853 +0.15(+0.83%)
Jun 26, 2024 17.95 18.11 17.95 18.00 24,609 -0.01(-0.06%)
Jun 25, 2024 18.06 18.73 18.01 18.01 22,030 -0.12(-0.66%)
Jun 24, 2024 18.09 18.33 18.08 18.13 14,390 +0.04(+0.22%)
Jun 21, 2024 18.32 18.34 18.07 18.09 37,678 -0.24(-1.31%)
Jun 20, 2024 18.74 18.90 18.33 18.33 12,320 -0.57(-3.02%)
Jun 18, 2024 19.24 19.25 18.86 18.90 19,451 -0.24(-1.25%)
Jun 17, 2024 18.58 19.20 18.58 19.14 11,957 +0.63(+3.40%)
Jun 14, 2024 18.12 18.72 18.12 18.51 13,244 +0.10(+0.54%)
Jun 13, 2024 18.47 18.47 18.10 18.41 5,247 +0.01(+0.05%)
Jun 12, 2024 18.41 18.99 18.10 18.40 24,441 +0.50(+2.79%)
Jun 11, 2024 18.00 18.09 17.73 17.90 20,297 -0.20(-1.10%)
Jun 10, 2024 17.51 18.10 17.51 18.10 29,032 -0.15(-0.82%)
Jun 07, 2024 18.38 18.40 18.17 18.25 17,240 -0.13(-0.71%)
Jun 06, 2024 17.94 18.38 17.94 18.38 4,507 +0.22(+1.21%)
Jun 05, 2024 17.70 18.16 17.64 18.16 11,899 +0.46(+2.60%)
Jun 04, 2024 18.34 18.35 17.57 17.70 19,096 -0.84(-4.53%)
Jun 03, 2024 18.86 18.86 18.50 18.54 14,457 -0.19(-1.01%)
May 31, 2024 18.63 18.92 18.44 18.73 9,605 +0.53(+2.91%)
May 30, 2024 17.82 18.28 17.60 18.20 20,012 +0.58(+3.32%)
May 29, 2024 17.80 17.88 17.62 17.62 16,252 -0.32(-1.77%)
May 28, 2024 17.98 18.00 17.56 17.93 20,770 -0.12(-0.66%)
May 24, 2024 18.15 18.23 17.94 18.05 8,042 -0.10(-0.55%)
May 23, 2024 18.85 18.85 18.15 18.15 19,013 -0.51(-2.71%)
May 22, 2024 18.74 18.74 18.23 18.66 8,479 +0.12(+0.64%)
May 21, 2024 18.88 19.09 18.53 18.54 56,701 -0.30(-1.58%)
May 20, 2024 18.59 18.99 18.59 18.83 6,172 +0.09(+0.48%)
May 17, 2024 18.55 18.84 17.89 18.74 10,840 +0.27(+1.45%)
May 16, 2024 19.12 19.12 18.33 18.48 10,262 -0.02(-0.11%)
May 15, 2024 18.28 18.55 18.25 18.50 15,885 +0.08(+0.43%)
May 14, 2024 18.59 18.79 18.41 18.42 8,509 +0.04(+0.22%)
May 13, 2024 18.58 18.60 18.12 18.38 12,305 -0.09(-0.48%)
May 10, 2024 18.67 18.67 18.32 18.47 6,985 -0.22(-1.17%)
May 09, 2024 18.36 18.69 17.89 18.69 26,926 +0.49(+2.67%)
May 08, 2024 18.13 18.44 18.13 18.20 15,184 -0.27(-1.45%)
May 07, 2024 18.22 18.82 18.22 18.47 24,438 -0.03(-0.16%)
May 06, 2024 18.57 18.75 18.50 18.50 14,866 +0.15(+0.81%)
May 03, 2024 18.57 18.67 18.01 18.35 26,683 +0.04(+0.22%)
May 02, 2024 18.22 18.67 17.97 18.31 25,241 +0.09(+0.49%)
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.