Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
MVB Financial Corporation (MVBF)
MVB Financial Corporation (MVBF) Historical

MVBF MVB Financial Corporation

18.73

0.36 (1.96%)

May 31 2024 - Closed

Delayed by 15 minutes

MVBF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	18.73	0.36	1.96%	18.35	18.92	18.35	9,605
May 30 2024	18.37	0.59	3.32%	17.99	18.45	17.76	19,827
May 29 2024	17.78	-0.32	-1.77%	17.82	18.05	17.78	16,102
May 28 2024	18.10	-0.12	-0.66%	18.15	18.17	17.72	8,487
May 24 2024	18.22	-0.10	-0.55%	18.32	18.40	18.11	7,968
May 23 2024	18.32	-0.51	-2.71%	18.80	19.03	18.32	18,838
May 22 2024	18.83	0.12	0.64%	18.72	18.92	18.40	8,401
May 21 2024	18.71	-0.30	-1.58%	18.99	19.27	18.70	56,177
May 20 2024	19.01	0.09	0.48%	18.88	19.1684	18.76	6,115
May 17 2024	18.92	0.27	1.45%	18.72	19.02	18.0523	10,740
May 16 2024	18.65	-0.02	-0.11%	18.66	19.2962	18.50	10,168
May 15 2024	18.67	0.08	0.43%	18.45	18.72	18.42	15,738
May 14 2024	18.59	0.04	0.22%	18.76	18.97	18.58	8,431
May 13 2024	18.55	-0.09	-0.48%	18.75	18.775	18.2901	12,192
May 10 2024	18.64	-0.22	-1.17%	18.84	18.84	18.49	6,921
May 09 2024	18.86	0.49	2.67%	18.53	18.86	18.06	26,677
May 08 2024	18.37	-0.27	-1.45%	18.30	18.69	18.30	15,044
May 07 2024	18.64	-0.03	-0.16%	18.39	19.00	18.39	24,212
May 06 2024	18.67	0.15	0.81%	18.49	18.93	18.49	14,729
May 03 2024	18.52	0.04	0.22%	18.74	18.8399	18.18	26,437
May 02 2024	18.48	0.09	0.49%	18.39	18.845	18.14	25,008
May 01 2024	18.39	0.42	2.34%	17.94	18.65	17.78	27,414
Apr 30 2024	17.97	-1.34	-6.94%	19.01	19.01	17.76	20,981
Apr 29 2024	19.31	-0.33	-1.68%	19.59	19.64	19.20	11,532
Apr 26 2024	19.64	-0.08	-0.41%	19.79	20.25	19.40	9,575
Apr 25 2024	19.72	0.18	0.92%	19.12	19.72	19.12	23,594
Apr 24 2024	19.54	-0.68	-3.36%	20.12	20.22	19.16	24,644
Apr 23 2024	20.22	0.14	0.70%	19.92	20.63	19.83	9,355
Apr 22 2024	20.08	-0.10	-0.50%	20.29	20.60	19.85	15,597
Apr 19 2024	20.18	0.51	2.59%	19.57	20.18	19.57	12,583
Apr 18 2024	19.67	-0.21	-1.06%	19.85	20.02	19.66	23,803
Apr 17 2024	19.88	-0.17	-0.85%	20.13	20.60	19.88	16,220
Apr 16 2024	20.05	0.05	0.25%	20.01	20.35	19.585	12,596
Apr 15 2024	20.00	0.23	1.16%	19.95	20.20	19.66	13,232
Apr 12 2024	19.77	-0.13	-0.65%	19.70	20.06	19.43	11,930
Apr 11 2024	19.90	0.12	0.61%	19.88	20.17	19.57	15,971
Apr 10 2024	19.78	-1.07	-5.13%	20.58	20.58	19.535	23,870
Apr 09 2024	20.85	-0.39	-1.84%	21.35	21.35	20.8192	4,886
Apr 08 2024	21.24	-0.31	-1.44%	21.48	21.48	21.231	9,260
Apr 05 2024	21.55	0.35	1.65%	21.28	21.56	21.065	11,964
Apr 04 2024	21.20	-0.14	-0.66%	21.67	21.68	21.20	19,405
Apr 03 2024	21.34	-0.19	-0.88%	21.40	21.68	21.34	18,027
Apr 02 2024	21.53	-0.57	-2.58%	21.69	21.905	21.53	18,711
Apr 01 2024	22.10	-0.21	-0.94%	22.27	22.31	21.84	49,081
Mar 28 2024	22.31	0.46	2.11%	21.81	22.31	21.81	21,501
Mar 27 2024	21.85	0.82	3.90%	21.00	21.90	21.00	16,988
Mar 26 2024	21.03	-0.03	-0.14%	21.27	21.4794	20.29	10,319
Mar 25 2024	21.06	-0.22	-1.03%	21.46	21.63	21.06	5,313
Mar 22 2024	21.28	-0.37	-1.71%	21.77	21.77	21.23	15,344
Mar 21 2024	21.65	0.17	0.79%	21.58	21.8573	20.98	17,347
Mar 20 2024	21.48	0.61	2.92%	20.67	21.49	20.10	52,506
Mar 19 2024	20.87	0.09	0.43%	20.85	21.02	20.50	32,050
Mar 18 2024	20.78	-0.52	-2.44%	21.24	21.24	20.715	29,626
Mar 15 2024	21.30	0.87	4.26%	20.23	21.58	20.23	81,958
Mar 14 2024	20.43	-0.44	-2.11%	20.70	21.095	20.215	27,214
Mar 13 2024	20.87	0.18	0.87%	20.64	21.355	20.64	17,395
Mar 12 2024	20.69	-0.01	-0.05%	20.77	20.98	20.3156	14,297
Mar 11 2024	20.70	-0.52	-2.45%	21.13	21.16	20.64	11,690
Mar 08 2024	21.22	0.46	2.22%	21.09	21.31	20.95	39,212
Mar 07 2024	20.76	-0.14	-0.67%	21.08	21.20	20.60	22,228
Mar 06 2024	20.90	-0.02	-0.10%	21.03	21.96	20.4971	13,241
Mar 05 2024	20.92	0.30	1.45%	20.65	21.00	20.65	16,334
Mar 04 2024	20.62	-0.48	-2.27%	21.10	21.23	20.57	10,010

Embrace Change Acquisition

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions