14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $17.76 $20.63 Thursday, 16th May 2024 MVBF stock ended at $18.65. This is 0.107% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 4.30% from a day low at $18.50 to a day high of $19.30.
90 days $17.76 $23.50
52 weeks $16.50 $27.23

Historical Mvb Financial Corp prices

Date Open High Low Close Volume
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
Mar 22, 2024 $21.39 $21.47 $21.23 $21.28 14 220
Mar 21, 2024 $21.86 $21.86 $20.98 $21.65 14 712
Mar 20, 2024 $20.86 $21.48 $20.10 $21.48 51 459
Mar 19, 2024 $20.85 $21.02 $20.50 $20.87 26 111
Mar 18, 2024 $21.24 $21.24 $20.72 $20.78 28 779
Mar 15, 2024 $20.23 $21.58 $20.23 $21.30 64 115
Mar 14, 2024 $21.10 $21.10 $20.22 $20.43 19 114
Mar 13, 2024 $20.64 $21.36 $20.64 $20.87 16 902
Mar 12, 2024 $20.75 $20.97 $20.32 $20.69 14 291
Mar 11, 2024 $20.94 $20.94 $20.64 $20.70 8 971
Mar 08, 2024 $21.09 $21.26 $20.95 $21.22 22 398
Mar 07, 2024 $21.20 $21.20 $20.60 $20.76 15 513

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MVBF stock historical prices to predict future price movements?
Trend Analysis: Examine the MVBF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MVBF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Mvb Financial Corp

Mvb Financial MVB Financial Corp., through its subsidiaries, provides financial services to individuals and corporate clients in the Mid-Atlantic region and internationally. The company operates through three segments: CoRe Banking, Mortgage Banking, and Financial Holding Company. It offers various demand deposit accounts, savings accounts, money market accounts, and certificates of deposit; and commercial, consumer, and real estate mortgage loans, as well as ... MVBF Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT