MVB Financial Corp (MVBF)

USD 27.28

(1.56%)

Historical Prices

Date Open High Low Close Volume
28 Sep, 2021 42.26 42.67 40.66 41.78 49.38 Thousand
27 Sep, 2021 41.64 42.97 41.5 42.06 11.74 Thousand
24 Sep, 2021 39.96 40.95 39.95 40.92 7545.00
23 Sep, 2021 39.13 40.07 39.0 39.96 17.13 Thousand
22 Sep, 2021 39.32 39.35 38.58 39.09 13.81 Thousand
21 Sep, 2021 39.12 39.7 38.8 38.86 16.66 Thousand
20 Sep, 2021 39.73 40.01 38.8 39.09 22.62 Thousand
17 Sep, 2021 39.53 41.0 39.45 41.0 50.14 Thousand
16 Sep, 2021 39.2 39.95 38.96 39.31 12.71 Thousand
15 Sep, 2021 39.22 39.5 38.85 39.06 15.9 Thousand