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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 21.19 | 21.10 | ↓$0.09 (-0.41%) | 20.64 | 21.32 | 32.78K |
| 2023-01-25 | 21.15 | 21.07 | ↓$0.08 (-0.37%) | 20.81 | 21.16 | 18.27K |
| 2023-01-24 | 21.20 | 21.20 | ↑$0.00 (0.00%) | 21.11 | 21.51 | 24.13K |
| 2023-01-23 | 21.66 | 21.58 | ↓$0.08 (-0.37%) | 21.29 | 21.75 | 25.61K |
| 2023-01-20 | 21.81 | 21.60 | ↓$0.21 (-0.96%) | 21.40 | 21.88 | 24.21K |
| 2023-01-19 | 21.91 | 21.69 | ↓$0.22 (-1.00%) | 21.55 | 22.03 | 19.95K |
| 2023-01-18 | 22.00 | 22.13 | ↑$0.13 (0.59%) | 21.66 | 22.32 | 25.87K |
| 2023-01-17 | 22.10 | 22.23 | ↑$0.13 (0.59%) | 21.90 | 22.47 | 26.69K |
| 2023-01-13 | 22.46 | 22.32 | ↓$0.14 (-0.62%) | 22.27 | 22.66 | 20.44K |
| 2023-01-12 | 23.08 | 22.75 | ↓$0.33 (-1.44%) | 22.49 | 23.25 | 19.35K |
| 2023-01-11 | 22.86 | 23.05 | ↑$0.19 (0.83%) | 22.76 | 23.43 | 10.63K |
| 2023-01-10 | 22.83 | 22.92 | ↑$0.09 (0.39%) | 22.75 | 23.28 | 12.21K |
| 2023-01-09 | 22.95 | 22.92 | ↓$0.03 (-0.13%) | 22.76 | 23.39 | 17.47K |
| 2023-01-06 | 22.15 | 22.79 | ↑$0.64 (2.89%) | 22.15 | 22.87 | 12.84K |
| 2023-01-05 | 21.80 | 21.96 | ↑$0.16 (0.73%) | 21.69 | 22.13 | 11.49K |
| 2023-01-04 | 21.72 | 21.83 | ↑$0.11 (0.51%) | 21.35 | 22.05 | 12.90K |
| 2023-01-03 | 21.77 | 21.64 | ↓$0.13 (-0.60%) | 21.40 | 22.11 | 15.45K |
| 2022-12-30 | 21.97 | 22.02 | ↑$0.05 (0.23%) | 21.76 | 22.14 | 11.48K |
| 2022-12-29 | 21.68 | 22.13 | ↑$0.45 (2.08%) | 21.68 | 22.14 | 10.13K |
| 2022-12-28 | 22.10 | 21.50 | ↓$0.60 (-2.71%) | 21.40 | 22.10 | 47.66K |
| 2022-12-27 | 22.37 | 21.98 | ↓$0.39 (-1.74%) | 21.94 | 22.52 | 13.05K |
| 2022-12-23 | 22.40 | 22.19 | ↓$0.21 (-0.94%) | 22.14 | 22.48 | 5.78K |
| 2022-12-22 | 22.23 | 22.29 | ↑$0.06 (0.27%) | 21.90 | 22.38 | 19.81K |
| 2022-12-21 | 21.82 | 22.26 | ↑$0.44 (2.02%) | 21.64 | 22.45 | 27.42K |
| 2022-12-20 | 21.77 | 21.73 | ↓$0.04 (-0.18%) | 21.65 | 22.08 | 14.62K |
| 2022-12-19 | 21.85 | 21.72 | ↓$0.13 (-0.59%) | 21.65 | 22.23 | 42.04K |
| 2022-12-16 | 21.61 | 22.04 | ↑$0.43 (1.99%) | 21.60 | 22.28 | 76.40K |
| 2022-12-15 | 22.73 | 21.89 | ↓$0.84 (-3.70%) | 21.80 | 22.77 | 41.07K |
| 2022-12-14 | 23.20 | 22.73 | ↓$0.47 (-2.03%) | 22.73 | 23.39 | 12.21K |
| 2022-12-13 | 23.60 | 23.24 | ↓$0.36 (-1.53%) | 22.80 | 23.60 | 77.33K |
Create an account or log in to view more rows.
$MVBF the end is near
$MVBF strong move here
$MVBF When in doubt
zoom out. ??
$MVBF diversified
$MVBF the FOMO will be epic
$MVBF buying this dip
$MVBF we like the stock
$MVBF hang tight
ignore fud and buy dips if you can
everyone be okay????
$MVBF i am trading for a better future!
$MVBF the price is wrong