MVB Financial Corp. (MVBF)

USD 17.87

(2.17%)

Historical Prices

Date Open High Low Close Volume
22 May, 2025 18.85 18.86 18.85 18.86 245.00
21 May, 2025 19.0 19.5 19.0 19.12 2927.00
20 May, 2025 18.71 19.24 18.71 19.0 1109.00
19 May, 2025 18.14 18.92 17.25 18.42 13.33 Thousand
16 May, 2025 18.58 18.64 18.32 18.37 25.74 Thousand
15 May, 2025 18.52 18.67 18.15 18.63 18.4 Thousand
14 May, 2025 18.51 18.63 18.26 18.5 14.71 Thousand
13 May, 2025 18.86 19.25 18.3 18.52 12.2 Thousand
12 May, 2025 18.98 19.24 18.48 18.51 23.3 Thousand
09 May, 2025 17.48 18.2 17.48 17.94 14 Thousand