MVB Financial Corp. (MVBF)

USD 17.87

(2.17%)

Historical Prices

Date Open High Low Close Volume
09 Apr, 2024 21.35 21.35 20.82 20.85 4900.00
08 Apr, 2024 21.48 21.48 21.23 21.24 9300.00
05 Apr, 2024 21.28 21.56 21.07 21.55 12 Thousand
04 Apr, 2024 21.67 21.68 21.2 21.2 19.4 Thousand
03 Apr, 2024 21.4 21.68 21.34 21.34 18.02 Thousand
02 Apr, 2024 21.87 21.91 21.53 21.53 18.84 Thousand
01 Apr, 2024 22.26 22.31 21.84 22.1 49.1 Thousand
28 Mar, 2024 22.18 22.31 21.84 22.31 21.5 Thousand
27 Mar, 2024 21.0 21.9 21.0 21.85 17 Thousand
26 Mar, 2024 20.29 21.48 20.29 21.03 10.31 Thousand