MVB Financial Corp. (MVBF) NASDAQ

24.02

-0.02(-0.08%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202524.3724.0424.0424.3723.6821,644
September 04, 20252424.2324.2324.3523.9625,531
September 03, 202523.9123.9923.9924.0323.7322,500
September 02, 202524.14242424.2423.9131,930
August 29, 202523.8124.424.424.4523.640,600
August 28, 202523.9923.8523.8524.1623.824,301
August 27, 202523.9723.9323.9324.2823.8120,200
August 26, 202524.0123.9323.9324.2223.9122,500
August 25, 202524.2923.9223.9224.323.8128,300
August 22, 202523.09242424.222.962,920
August 21, 202522.9422.9422.9423.222.8756,100
August 20, 20252323.0523.0523.1522.9253,300
August 19, 202522.8923.0123.0123.222.8571,430
August 18, 202522.9122.9222.9223.0922.8762,435
August 15, 202523.522.9722.9723.522.9535,535
August 14, 202523.1123.4123.4123.5723.1138,442
August 13, 202523.9123.4423.4423.9623.3843,520
August 12, 202523.5223.723.723.9423.5259,582
August 11, 202523.2523.2523.2523.4123.1267,200
August 08, 202523.3423.1923.1923.4823.1359,800
August 07, 202523.2423.1523.1523.3323150,200
August 06, 202523.4523.0423.0423.4523.0232,600
August 05, 202523.0123.3523.3523.4822.9180,800
August 04, 202522.523.0123.0123.0422.4970,411
August 01, 202522.4622.2322.2322.5622.2368,240
July 31, 202522.5122.7422.7422.9222.5168,115
July 30, 202522.9722.722.723.4222.4164,412
July 29, 202523.73232324.1122.1446,600
July 28, 202523.723.3423.3423.9323.323,016
July 25, 202523.7323.6223.6223.8423.247,400
July 24, 202524.4923.7223.7224.7123.740,843
July 23, 202524.9524.8124.8125.0224.6430,200
July 22, 202524.9424.7124.7124.9724.6233,343
July 21, 202524.7324.6824.6825.1324.5851,100
July 18, 202523.9424.5424.5424.6923.37101,927
July 17, 202523.2323.6823.6824.1423.18565,600
July 16, 202523.423.2923.2923.6622.85210,505
July 15, 202523.8823.3923.3923.923.256,803
July 14, 202523.4223.8823.8823.9223.4280,618
July 11, 202523.2123.1823.1823.423.0141,400
July 10, 202523.4323.5823.5823.6923.4317,637
July 09, 202523.6923.4923.4923.6923.2124,913
July 08, 202523.523.523.523.6123.348,500
July 07, 202523.323.1423.1423.6322.8546,825
July 03, 202523.4623.4523.4523.5523.3413,500
July 02, 202523.2523.2423.2423.4823.1118,499
July 01, 202522.4323.2123.2123.5122.4327,010
June 30, 202522.5922.5322.5322.7222.4250,043
June 27, 202522.0522.3122.3122.5122.0587,147
June 26, 202521.5521.9721.972221.549,400
June 25, 202521.4721.4321.4321.6821.440,800
June 24, 202520.9621.4221.4221.7920.9640,200
June 23, 202520.4120.9920.9921.1420.4141,125
June 20, 202520.7620.4620.4620.9620.34163,432
June 18, 202520.3620.5920.5920.8120.3151,525
June 17, 202520.3720.3120.3120.6420.2649,108
June 16, 202520.620.5220.5221.3620.3851,900
June 13, 202520.2520.3520.3520.7520.1549,100
June 12, 20252020.520.520.612027,535
June 11, 202520.0120.2320.2320.3620.0178,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved