Skip to main content

Mvb Financial Corp (NQ: MVBF )

18.99 -1.52 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 19.70 19.81 18.62 18.99 32,733 -1.52(-7.41%)
Oct 30, 2024 20.98 21.06 20.51 20.51 11,582 +0.02(+0.10%)
Oct 29, 2024 20.09 20.50 20.05 20.49 9,342 +0.20(+0.99%)
Oct 28, 2024 19.70 20.42 19.70 20.29 10,599 +0.60(+3.05%)
Oct 25, 2024 20.07 20.07 19.69 19.69 20,090 -0.47(-2.33%)
Oct 24, 2024 20.17 20.42 19.74 20.16 20,113 +0.19(+0.95%)
Oct 23, 2024 19.40 19.99 19.29 19.97 22,515 +0.43(+2.20%)
Oct 22, 2024 19.39 19.88 19.39 19.54 10,291 +0.07(+0.36%)
Oct 21, 2024 20.01 20.04 19.44 19.47 10,691 -1.00(-4.89%)
Oct 18, 2024 20.72 21.42 20.47 20.47 34,996 -0.11(-0.53%)
Oct 17, 2024 20.48 20.99 20.26 20.58 40,572 -0.02(-0.10%)
Oct 16, 2024 19.62 20.78 19.62 20.60 88,527 +1.08(+5.53%)
Oct 15, 2024 19.57 19.91 19.45 19.52 66,166 -0.11(-0.56%)
Oct 14, 2024 19.34 19.70 19.34 19.63 22,655 +0.26(+1.34%)
Oct 11, 2024 18.91 19.37 18.81 19.37 34,002 +0.52(+2.76%)
Oct 10, 2024 18.32 18.99 18.26 18.85 21,280 +0.31(+1.67%)
Oct 09, 2024 18.69 18.77 18.49 18.54 8,863 -0.14(-0.75%)
Oct 08, 2024 18.89 19.05 18.41 18.68 13,143 -0.08(-0.43%)
Oct 07, 2024 18.62 18.76 18.54 18.76 23,029 +0.00(+0.00%)
Oct 04, 2024 18.94 19.01 18.67 18.76 17,934 +0.16(+0.86%)
Oct 03, 2024 18.63 18.63 18.40 18.60 27,357 -0.07(-0.37%)
Oct 02, 2024 18.85 19.00 18.62 18.67 13,123 -0.27(-1.43%)
Oct 01, 2024 19.04 19.11 18.78 18.94 28,519 -0.42(-2.17%)
Sep 30, 2024 19.01 19.39 19.01 19.36 42,166 +0.29(+1.52%)
Sep 27, 2024 19.44 19.44 18.84 19.07 25,842 -0.20(-1.04%)
Sep 26, 2024 19.35 19.35 19.09 19.27 14,111 +0.18(+0.94%)
Sep 25, 2024 19.44 19.44 18.93 19.09 20,028 -0.34(-1.75%)
Sep 24, 2024 19.72 19.73 19.42 19.43 18,522 -0.24(-1.22%)
Sep 23, 2024 19.80 19.95 19.56 19.67 11,079 -0.10(-0.51%)
Sep 20, 2024 20.08 20.35 19.61 19.77 83,864 -0.62(-3.04%)
Sep 19, 2024 20.64 20.64 19.97 20.39 53,249 +0.17(+0.84%)
Sep 18, 2024 20.74 21.09 20.22 20.22 50,686 -0.67(-3.21%)
Sep 17, 2024 21.29 21.32 20.56 20.89 22,221 -0.07(-0.33%)
Sep 16, 2024 20.39 21.13 20.39 20.96 21,405 +0.76(+3.76%)
Sep 13, 2024 19.69 20.66 19.59 20.20 27,160 +0.69(+3.54%)
Sep 12, 2024 19.79 19.93 19.42 19.51 19,826 -0.15(-0.76%)
Sep 11, 2024 19.73 19.76 19.04 19.66 10,306 -0.10(-0.51%)
Sep 10, 2024 19.79 20.07 19.35 19.76 17,062 -0.02(-0.10%)
Sep 09, 2024 19.38 20.08 19.38 19.78 15,022 +0.36(+1.85%)
Sep 06, 2024 20.09 20.25 19.02 19.42 28,625 -0.64(-3.19%)
Sep 05, 2024 20.16 20.32 19.88 20.06 27,222 -0.13(-0.64%)
Sep 04, 2024 20.22 20.38 20.16 20.19 9,458 -0.22(-1.08%)
Sep 03, 2024 20.76 20.76 19.59 20.41 21,663 -0.59(-2.81%)
Aug 30, 2024 21.44 21.53 20.86 21.00 8,376 -0.35(-1.64%)
Aug 29, 2024 21.25 21.35 20.81 21.35 15,629 +0.38(+1.80%)
Aug 28, 2024 20.61 21.13 20.61 20.97 9,917 +0.19(+0.91%)
Aug 27, 2024 21.41 21.45 20.78 20.78 12,674 -1.29(-5.84%)
Aug 26, 2024 22.07 22.10 21.64 22.07 35,315 +0.34(+1.55%)
Aug 23, 2024 21.30 21.87 21.26 21.74 20,559 +1.65(+8.20%)
Aug 22, 2024 20.68 20.68 19.79 20.09 9,972 -0.01(-0.05%)
Aug 21, 2024 19.64 20.25 19.54 20.10 46,887 +0.48(+2.43%)
Aug 20, 2024 19.82 19.90 19.59 19.62 9,179 -0.83(-4.07%)
Aug 19, 2024 20.48 20.75 20.25 20.46 10,485 +0.18(+0.88%)
Aug 16, 2024 19.99 20.75 19.99 20.28 61,314 +0.26(+1.29%)
Aug 15, 2024 20.18 20.51 19.90 20.02 11,892 +0.38(+1.92%)
Aug 14, 2024 19.86 20.12 19.64 19.64 9,049 -0.74(-3.65%)
Aug 13, 2024 19.97 20.41 18.90 20.39 30,650 +0.71(+3.63%)
Aug 12, 2024 20.14 20.29 19.25 19.67 26,144 -0.35(-1.73%)
Aug 09, 2024 20.38 20.38 19.76 20.02 16,108 -0.45(-2.18%)
Aug 08, 2024 20.42 20.60 20.36 20.47 9,287 +0.32(+1.58%)
Aug 07, 2024 20.18 20.35 20.05 20.15 12,481 +0.23(+1.15%)
Aug 06, 2024 20.16 20.23 19.79 19.92 28,298 -0.23(-1.13%)
Aug 05, 2024 19.85 20.28 19.80 20.15 28,052 -0.62(-2.96%)
Aug 02, 2024 21.10 21.25 20.76 20.76 18,860 -1.12(-5.12%)
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.