OTCMKTS:MVBF
Mvb Financial Corp Stock Price (Quote)
$19.31
-0.330 (-1.68%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.16 | $22.31 | Monday, 29th Apr 2024 MVBF stock ended at $19.31. This is 1.68% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.09% from a day low at $19.20 to a day high of $19.41. |
| 90 days | $19.16 | $23.50 | |
| 52 weeks | $16.43 | $27.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $19.34 | $19.41 | $19.20 | $19.31 | 9 350 |
| Apr 26, 2024 | $19.79 | $20.25 | $19.43 | $19.64 | 9 083 |
| Apr 25, 2024 | $19.49 | $19.72 | $19.33 | $19.72 | 21 945 |
| Apr 24, 2024 | $20.12 | $20.18 | $19.16 | $19.54 | 24 070 |
| Apr 23, 2024 | $20.02 | $20.63 | $20.02 | $20.22 | 9 355 |
| Apr 22, 2024 | $20.29 | $20.60 | $19.85 | $20.08 | 14 259 |
| Apr 19, 2024 | $19.57 | $20.18 | $19.57 | $20.18 | 11 943 |
| Apr 18, 2024 | $20.01 | $20.02 | $19.66 | $19.67 | 19 776 |
| Apr 17, 2024 | $20.55 | $20.55 | $19.88 | $19.88 | 15 901 |
| Apr 16, 2024 | $20.01 | $20.35 | $19.59 | $20.05 | 12 570 |
| Apr 15, 2024 | $19.83 | $20.15 | $19.66 | $20.00 | 11 991 |
| Apr 12, 2024 | $19.45 | $20.06 | $19.45 | $19.77 | 11 697 |
| Apr 11, 2024 | $19.88 | $20.15 | $19.58 | $19.90 | 13 619 |
| Apr 10, 2024 | $20.30 | $20.31 | $19.54 | $19.78 | 23 508 |
| Apr 09, 2024 | $21.35 | $21.35 | $20.82 | $20.85 | 4 850 |
| Apr 08, 2024 | $21.48 | $21.48 | $21.23 | $21.24 | 9 121 |
| Apr 05, 2024 | $21.28 | $21.55 | $21.07 | $21.55 | 11 721 |
| Apr 04, 2024 | $21.67 | $21.68 | $21.20 | $21.20 | 17 663 |
| Apr 03, 2024 | $21.40 | $21.67 | $21.34 | $21.34 | 17 277 |
| Apr 02, 2024 | $21.87 | $21.91 | $21.53 | $21.53 | 17 838 |
| Apr 01, 2024 | $22.26 | $22.31 | $21.84 | $22.10 | 31 609 |
| Mar 28, 2024 | $22.18 | $22.31 | $21.84 | $22.31 | 20 222 |
| Mar 27, 2024 | $21.00 | $21.90 | $21.00 | $21.85 | 15 281 |
| Mar 26, 2024 | $20.29 | $21.48 | $20.29 | $21.03 | 9 757 |
| Mar 25, 2024 | $21.24 | $21.44 | $21.06 | $21.06 | 4 979 |
