MVB Financial Corp (MVBF) Historical Stock Data

21.10 ↑0.03 (0.14%)
As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, MVBF is down -0.21% a day on average. There have been 13 days where MVB Financial Corp closed green and 17 days where MVBF closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2621.1921.10↓$0.09 (-0.41%)20.6421.3232.78K
2023-01-2521.1521.07↓$0.08 (-0.37%)20.8121.1618.27K
2023-01-2421.2021.20↑$0.00 (0.00%)21.1121.5124.13K
2023-01-2321.6621.58↓$0.08 (-0.37%)21.2921.7525.61K
2023-01-2021.8121.60↓$0.21 (-0.96%)21.4021.8824.21K
2023-01-1921.9121.69↓$0.22 (-1.00%)21.5522.0319.95K
2023-01-1822.0022.13↑$0.13 (0.59%)21.6622.3225.87K
2023-01-1722.1022.23↑$0.13 (0.59%)21.9022.4726.69K
2023-01-1322.4622.32↓$0.14 (-0.62%)22.2722.6620.44K
2023-01-1223.0822.75↓$0.33 (-1.44%)22.4923.2519.35K
2023-01-1122.8623.05↑$0.19 (0.83%)22.7623.4310.63K
2023-01-1022.8322.92↑$0.09 (0.39%)22.7523.2812.21K
2023-01-0922.9522.92↓$0.03 (-0.13%)22.7623.3917.47K
2023-01-0622.1522.79↑$0.64 (2.89%)22.1522.8712.84K
2023-01-0521.8021.96↑$0.16 (0.73%)21.6922.1311.49K
2023-01-0421.7221.83↑$0.11 (0.51%)21.3522.0512.90K
2023-01-0321.7721.64↓$0.13 (-0.60%)21.4022.1115.45K
2022-12-3021.9722.02↑$0.05 (0.23%)21.7622.1411.48K
2022-12-2921.6822.13↑$0.45 (2.08%)21.6822.1410.13K
2022-12-2822.1021.50↓$0.60 (-2.71%)21.4022.1047.66K
2022-12-2722.3721.98↓$0.39 (-1.74%)21.9422.5213.05K
2022-12-2322.4022.19↓$0.21 (-0.94%)22.1422.485.78K
2022-12-2222.2322.29↑$0.06 (0.27%)21.9022.3819.81K
2022-12-2121.8222.26↑$0.44 (2.02%)21.6422.4527.42K
2022-12-2021.7721.73↓$0.04 (-0.18%)21.6522.0814.62K
2022-12-1921.8521.72↓$0.13 (-0.59%)21.6522.2342.04K
2022-12-1621.6122.04↑$0.43 (1.99%)21.6022.2876.40K
2022-12-1522.7321.89↓$0.84 (-3.70%)21.8022.7741.07K
2022-12-1423.2022.73↓$0.47 (-2.03%)22.7323.3912.21K
2022-12-1323.6023.24↓$0.36 (-1.53%)22.8023.6077.33K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

haltdaytrader

$MVBF hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report