Skip to main content

Mvb Financial Corp (NQ: MVBF )

18.73 +0.60 (+3.32%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 17.77 18.48 17.62 18.22 27,670 +0.42(+2.34%)
Apr 30, 2024 18.83 18.83 17.60 17.80 21,176 -1.33(-6.94%)
Apr 29, 2024 19.16 19.37 19.02 19.13 11,639 -0.33(-1.68%)
Apr 26, 2024 19.61 20.06 19.22 19.46 9,664 -0.08(-0.41%)
Apr 25, 2024 19.31 19.54 19.15 19.54 24,716 +0.18(+0.92%)
Apr 24, 2024 19.93 20.02 18.98 19.36 24,874 -0.67(-3.36%)
Apr 23, 2024 19.83 20.44 19.83 20.03 9,442 +0.14(+0.70%)
Apr 22, 2024 20.10 20.41 19.67 19.89 15,742 -0.10(-0.50%)
Apr 19, 2024 19.39 19.99 19.39 19.99 12,700 +0.51(+2.59%)
Apr 18, 2024 19.82 19.83 19.48 19.49 24,025 -0.21(-1.06%)
Apr 17, 2024 20.36 20.41 19.70 19.70 16,371 -0.17(-0.85%)
Apr 16, 2024 19.82 20.16 19.40 19.86 12,746 +0.05(+0.25%)
Apr 15, 2024 19.65 20.01 19.48 19.81 13,355 +0.23(+1.16%)
Apr 12, 2024 19.27 19.87 19.25 19.59 12,041 -0.13(-0.65%)
Apr 11, 2024 19.70 19.98 19.40 19.72 16,120 +0.12(+0.61%)
Apr 10, 2024 20.11 20.14 19.35 19.60 24,260 -1.06(-5.13%)
Apr 09, 2024 21.15 21.15 20.63 20.66 4,931 -0.39(-1.84%)
Apr 08, 2024 21.28 21.28 21.03 21.04 9,346 -0.31(-1.44%)
Apr 05, 2024 21.08 21.36 20.87 21.35 12,079 +0.35(+1.65%)
Apr 04, 2024 21.47 21.48 21.00 21.00 19,586 -0.14(-0.66%)
Apr 03, 2024 21.20 21.48 21.14 21.14 18,195 -0.19(-0.88%)
Apr 02, 2024 21.67 21.70 21.33 21.33 19,020 -0.56(-2.58%)
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.