MVB Financial Corp (MVBF) Historical Stock Data
18.52 ↑0.04 (0.22%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MVBF is down -0.26% a day on average. There have been 13 days where MVB Financial Corp closed green and 17 days where MVBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 18.74 | 18.52 | ↓$0.22 (-1.17%) | 18.18 | 18.84 | 26.44K |
| 2024-05-02 | 18.39 | 18.48 | ↑$0.09 (0.49%) | 18.14 | 18.85 | 25.01K |
| 2024-05-01 | 17.94 | 18.39 | ↑$0.45 (2.51%) | 17.78 | 18.65 | 27.41K |
| 2024-04-30 | 19.01 | 17.97 | ↓$1.04 (-5.47%) | 17.76 | 19.01 | 20.98K |
| 2024-04-29 | 19.34 | 19.31 | ↓$0.03 (-0.17%) | 19.20 | 19.55 | 11.53K |
| 2024-04-26 | 19.79 | 19.64 | ↓$0.15 (-0.76%) | 19.40 | 20.25 | 9.58K |
| 2024-04-25 | 19.49 | 19.72 | ↑$0.23 (1.18%) | 19.33 | 19.72 | 24.49K |
| 2024-04-24 | 20.12 | 19.54 | ↓$0.58 (-2.88%) | 19.16 | 20.21 | 24.64K |
| 2024-04-23 | 20.02 | 20.22 | ↑$0.20 (1.00%) | 20.02 | 20.63 | 9.36K |
| 2024-04-22 | 20.29 | 20.08 | ↓$0.21 (-1.03%) | 19.85 | 20.60 | 15.60K |
| 2024-04-19 | 19.57 | 20.18 | ↑$0.61 (3.12%) | 19.57 | 20.18 | 12.58K |
| 2024-04-18 | 20.01 | 19.67 | ↓$0.34 (-1.70%) | 19.66 | 20.02 | 23.80K |
| 2024-04-17 | 20.55 | 19.88 | ↓$0.67 (-3.26%) | 19.88 | 20.60 | 16.22K |
| 2024-04-16 | 20.01 | 20.05 | ↑$0.04 (0.20%) | 19.59 | 20.35 | 12.63K |
| 2024-04-15 | 19.83 | 20.00 | ↑$0.17 (0.86%) | 19.66 | 20.20 | 13.23K |
| 2024-04-12 | 19.45 | 19.77 | ↑$0.32 (1.65%) | 19.43 | 20.06 | 11.93K |
| 2024-04-11 | 19.88 | 19.90 | ↑$0.02 (0.10%) | 19.58 | 20.17 | 15.97K |
| 2024-04-10 | 20.30 | 19.78 | ↓$0.52 (-2.56%) | 19.54 | 20.33 | 24.04K |
| 2024-04-09 | 21.35 | 20.85 | ↓$0.50 (-2.34%) | 20.82 | 21.35 | 4.89K |
| 2024-04-08 | 21.48 | 21.24 | ↓$0.24 (-1.12%) | 21.23 | 21.48 | 9.26K |
| 2024-04-05 | 21.28 | 21.55 | ↑$0.27 (1.27%) | 21.07 | 21.56 | 11.97K |
| 2024-04-04 | 21.67 | 21.20 | ↓$0.47 (-2.17%) | 21.20 | 21.68 | 19.41K |
| 2024-04-03 | 21.40 | 21.34 | ↓$0.06 (-0.28%) | 21.34 | 21.68 | 18.03K |
| 2024-04-02 | 21.87 | 21.53 | ↓$0.34 (-1.55%) | 21.53 | 21.91 | 18.84K |
| 2024-04-01 | 22.26 | 22.10 | ↓$0.16 (-0.72%) | 21.84 | 22.31 | 49.09K |
| 2024-03-28 | 22.18 | 22.31 | ↑$0.13 (0.57%) | 21.84 | 22.31 | 21.50K |
| 2024-03-27 | 21.00 | 21.85 | ↑$0.85 (4.05%) | 21.00 | 21.90 | 17K |
| 2024-03-26 | 20.29 | 21.03 | ↑$0.74 (3.65%) | 20.29 | 21.48 | 10.32K |
| 2024-03-25 | 21.24 | 21.06 | ↓$0.18 (-0.85%) | 21.06 | 21.44 | 5.31K |
| 2024-03-22 | 21.39 | 21.28 | ↓$0.11 (-0.51%) | 21.23 | 21.47 | 15.34K |
Create an account or log in to view more rows.
$MVBF damn lots of volume came after hours just now
what the?
$MVBF Take it Bears !
$MVBF we need to get moving
$MVBF just waiting to short this bad boy.
$MVBF When they tell me diversifying is for idiots
$MVBF love this stock!!!!
$MVBF unstoppable up wow
$MVBF buy bitches
$MVBF I’ll be buying more if this dips!
$MVBF not yet time to short