Mvb Financial Corp (NQ: MVBF )

18.98 +0.09 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 18.91 19.12 18.91 18.98 28,805 +0.09(+0.48%)
Nov 04, 2024 18.89 19.15 18.75 18.89 37,293 -0.21(-1.10%)
Nov 01, 2024 19.01 19.25 19.01 19.10 39,266 +0.11(+0.58%)
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%)
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.