MVB Financial Corp (MVBF) Historical Stock Data
22.30 ↑0.58 (2.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVBF is up 0.48% a day on average. There have been 18 days where MVB Financial Corp closed green and 12 days where MVBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 21.75 | 22.30 | ↑$0.55 (2.53%) | 21.72 | 22.36 | 21.94K |
| 2024-11-21 | 21.53 | 21.72 | ↑$0.19 (0.88%) | 21.53 | 22.00 | 26.63K |
| 2024-11-20 | 21.00 | 21.54 | ↑$0.54 (2.57%) | 20.85 | 21.64 | 49.41K |
| 2024-11-19 | 20.70 | 21.19 | ↑$0.48 (2.34%) | 20.70 | 21.21 | 15.89K |
| 2024-11-18 | 22.01 | 21.05 | ↓$0.96 (-4.36%) | 21.04 | 22.01 | 12.71K |
| 2024-11-15 | 21.91 | 22.11 | ↑$0.20 (0.91%) | 21.60 | 22.11 | 25.53K |
| 2024-11-14 | 22.04 | 21.69 | ↓$0.35 (-1.59%) | 21.41 | 22.04 | 11.80K |
| 2024-11-13 | 22.41 | 21.77 | ↓$0.64 (-2.86%) | 21.64 | 22.41 | 21.33K |
| 2024-11-12 | 22.50 | 22.33 | ↓$0.17 (-0.76%) | 22.20 | 22.56 | 19.57K |
| 2024-11-11 | 22.00 | 22.39 | ↑$0.39 (1.77%) | 21.69 | 22.50 | 39.29K |
| 2024-11-08 | 21.46 | 21.80 | ↑$0.34 (1.58%) | 21.43 | 22.08 | 35.41K |
| 2024-11-07 | 22.59 | 21.17 | ↓$1.42 (-6.29%) | 20.99 | 22.59 | 28.96K |
| 2024-11-06 | 19.95 | 22.59 | ↑$2.64 (13.23%) | 19.62 | 22.59 | 101.64K |
| 2024-11-05 | 18.91 | 18.98 | ↑$0.07 (0.37%) | 18.91 | 19.13 | 28.81K |
| 2024-11-04 | 18.89 | 18.89 | ↑$0.00 (0.00%) | 18.75 | 19.15 | 37.29K |
| 2024-11-01 | 19.01 | 19.10 | ↑$0.09 (0.47%) | 19.01 | 19.26 | 39.27K |
| 2024-10-31 | 19.70 | 18.99 | ↓$0.71 (-3.60%) | 18.62 | 19.81 | 32.73K |
| 2024-10-30 | 20.98 | 20.51 | ↓$0.47 (-2.24%) | 20.51 | 21.06 | 11.58K |
| 2024-10-29 | 20.10 | 20.49 | ↑$0.40 (1.97%) | 20.05 | 20.50 | 9.34K |
| 2024-10-28 | 19.70 | 20.29 | ↑$0.59 (2.99%) | 19.70 | 20.42 | 10.60K |
| 2024-10-25 | 20.07 | 19.69 | ↓$0.38 (-1.89%) | 19.69 | 20.07 | 20.09K |
| 2024-10-24 | 20.17 | 20.16 | ↓$0.01 (-0.05%) | 19.74 | 20.42 | 20.11K |
| 2024-10-23 | 19.40 | 19.97 | ↑$0.57 (2.94%) | 19.29 | 19.99 | 22.52K |
| 2024-10-22 | 19.39 | 19.54 | ↑$0.15 (0.77%) | 19.39 | 19.88 | 10.29K |
| 2024-10-21 | 20.02 | 19.47 | ↓$0.55 (-2.72%) | 19.44 | 20.04 | 10.69K |
| 2024-10-18 | 20.72 | 20.47 | ↓$0.25 (-1.21%) | 20.47 | 21.42 | 35K |
| 2024-10-17 | 20.48 | 20.58 | ↑$0.10 (0.49%) | 20.26 | 20.99 | 40.57K |
| 2024-10-16 | 19.62 | 20.60 | ↑$0.98 (4.99%) | 19.62 | 20.78 | 88.53K |
| 2024-10-15 | 19.57 | 19.52 | ↓$0.05 (-0.26%) | 19.45 | 19.91 | 66.17K |
| 2024-10-14 | 19.34 | 19.63 | ↑$0.29 (1.50%) | 19.34 | 19.70 | 22.66K |
Create an account or log in to view more rows.
$MVBF HODLing
and buying more when I can.
$MVBF Awaiting buy signal..
$MVBF Reinvest your dividends
$MVBF looking ready to breakout soon.
$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!!!!