MVBF Quote, Trading Chart, MVB Financial Corp.

home / stock / mvbf / mvbf quote

Stock Information
Company Name: MVB Financial Corp.
Stock Symbol: MVBF
Market: NASDAQ
Website: mvbbanking.com
Menu
MVBF MVBF Quote MVBF Short MVBF News MVBF Articles MVBF Message Board
Get MVBF Alerts

News, Short Squeeze, Breakout and More Instantly...
MVBF Quote
Last:$22
Change Percent:-0.04%
Open:$22.64
Previous Close:$22
High:$22.665
Low:$21.62
Volume:29,738
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MVBF Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$22.64
Close:$22
High:$22.665
Low:$21.62
Volume:29,738
Date:2024-07-18
Open:$22.685
Close:$22.63
High:$23.51
Low:$22.17
Volume:33,078
Date:2024-07-17
Open:$22.28
Close:$22.91
High:$23
Low:$22.28
Volume:30,133
Date:2024-07-16
Open:$21.41
Close:$22.44
High:$22.51
Low:$21.41
Volume:37,676
Date:2024-07-15
Open:$20.99
Close:$21.25
High:$21.94
Low:$20.89
Volume:28,555
Date:2024-07-12
Open:$20.5
Close:$20.89
High:$21
Low:$20.48
Volume:26,476
Date:2024-07-11
Open:$19.91
Close:$20.5
High:$20.55
Low:$19.91
Volume:28,907
Date:2024-07-10
Open:$18.77
Close:$19.39
High:$19.44
Low:$18.77
Volume:13,190
Date:2024-07-09
Open:$18.51
Close:$18.88
High:$19
Low:$18.4876
Volume:25,681
Date:2024-07-08
Open:$17.64
Close:$18.59
High:$18.79
Low:$17.64
Volume:31,125
Date:2024-07-05
Open:$18.15
Close:$17.55
High:$18.17
Low:$17.51
Volume:59,135
Date:2024-07-04
Open:$18.46
Close:$18.21
High:$18.475
Low:$18.03
Volume:19,088
Date:2024-07-03
Open:$18.46
Close:$18.21
High:$18.475
Low:$18.03
Volume:19,088
Date:2024-07-02
Open:$18.44
Close:$18.35
High:$18.745
Low:$18.23
Volume:18,951
Date:2024-07-01
Open:$18.75
Close:$18.39
High:$19.215
Low:$18.39
Volume:32,547
Date:2024-06-28
Open:$18.35
Close:$18.64
High:$19.235
Low:$18.18
Volume:145,831
Date:2024-06-27
Open:$18.12
Close:$18.15
High:$18.24
Low:$17.96
Volume:28,853
Date:2024-06-26
Open:$17.95
Close:$18
High:$18.11
Low:$17.95
Volume:24,609
Date:2024-06-25
Open:$18.06
Close:$18.01
High:$18.7314
Low:$18.01
Volume:22,030
Date:2024-06-24
Open:$18.09
Close:$18.13
High:$18.33
Low:$18.08
Volume:14,390