Australia markets close in 35 minutes

MVB Financial Corp. (MVBF)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
18.33-0.57 (-3.02%)
At close: 04:00PM EDT
18.33 0.00 (0.00%)
After hours: 05:49PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 202418.7418.9018.3318.3318.3311,900
18 June 202419.2419.2518.8618.9018.9019,500
17 June 202418.5819.2018.5819.1419.1412,000
14 June 202418.1218.7218.1218.5118.5113,200
13 June 202418.4718.4718.1018.4118.415,200
12 June 202418.4118.9918.1018.4018.4024,400
11 June 202418.0018.0917.7317.9017.9020,300
10 June 202417.5118.1017.5118.1018.1029,000
07 June 202418.3818.4018.1718.2518.2517,200
06 June 202417.9418.3817.9418.3818.384,500
05 June 202417.7018.1617.6418.1618.1611,900
04 June 202418.3418.3517.5717.7017.7019,100
03 June 202418.8618.8618.5018.5418.5414,500
31 May 202418.6318.9218.4418.7318.739,600
31 May 20240.17 Dividend
30 May 202417.9918.4517.7618.3718.2019,800
29 May 202417.9718.0517.7817.7817.6216,100
28 May 202418.1518.1717.7218.1017.9320,600
24 May 202418.3218.4018.1118.2218.058,000
23 May 202419.0319.0318.3218.3218.1518,800
22 May 202418.9218.9218.4018.8318.668,400
21 May 202419.0619.2718.7018.7118.5456,200
20 May 202418.7619.1718.7619.0118.836,100
17 May 202418.7219.0218.0518.9218.7410,700
16 May 202419.3019.3018.5018.6518.4810,200
15 May 202418.4518.7218.4218.6718.5015,700
14 May 202418.7618.9718.5818.5918.428,400
13 May 202418.7518.7718.2918.5518.3812,200
10 May 202418.8418.8418.4918.6418.476,900
09 May 202418.5318.8618.0618.8618.6926,700
08 May 202418.3018.6118.3018.3718.2015,000
07 May 202418.3919.0018.3918.6418.4724,200
06 May 202418.7418.9318.6718.6718.5014,700
03 May 202418.7418.8418.1818.5218.3526,400
02 May 202418.3918.8418.1418.4818.3125,000
01 May 202417.9418.6517.7818.3918.2227,400
30 Apr 202419.0119.0117.7617.9717.8021,000
29 Apr 202419.3419.5519.2019.3119.1311,500
26 Apr 202419.7920.2519.4019.6419.469,600
25 Apr 202419.4919.7219.3319.7219.5424,500
24 Apr 202420.1220.2119.1619.5419.3624,600
23 Apr 202420.0220.6320.0220.2220.039,400
22 Apr 202420.2920.6019.8520.0819.8915,600
19 Apr 202419.5720.1819.5720.1819.9912,600
18 Apr 202420.0120.0219.6619.6719.4923,800
17 Apr 202420.5520.6019.8819.8819.7016,200
16 Apr 202420.0120.3519.5820.0519.8612,600
15 Apr 202419.8320.2019.6620.0019.8113,200
12 Apr 202419.4520.0619.4319.7719.5911,900
11 Apr 202419.8820.1719.5819.9019.7216,000
10 Apr 202420.3020.3319.5319.7819.6024,000
09 Apr 202421.3521.3520.8220.8520.664,900
08 Apr 202421.4821.4821.2321.2421.049,300
05 Apr 202421.2821.5621.0721.5521.3512,000
04 Apr 202421.6721.6821.2021.2021.0019,400
03 Apr 202421.4021.6821.3421.3421.1418,000
02 Apr 202421.8721.9121.5321.5321.3318,800
01 Apr 202422.2622.3121.8422.1021.9049,100
28 Mar 202422.1822.3121.8422.3122.1021,500
27 Mar 202421.0021.9021.0021.8521.6517,000
26 Mar 202420.2921.4820.2921.0320.8410,300
25 Mar 202421.2421.4421.0621.0620.875,300
22 Mar 202421.3921.4721.2321.2821.0815,300
21 Mar 202421.8621.8620.9821.6521.4517,300
20 Mar 202420.8621.4920.1021.4821.2852,500
19 Mar 202420.8521.0220.5020.8720.6829,300
18 Mar 202421.2421.2420.7220.7820.5929,600
15 Mar 202420.2321.5820.2321.3021.1075,400
14 Mar 202421.0921.0920.2220.4320.2427,200
13 Mar 202420.6421.3520.6420.8720.6817,400
12 Mar 202420.7520.9720.3220.6920.5014,300
11 Mar 202420.9320.9320.6420.7020.5111,700
08 Mar 202421.0921.3120.9521.2221.0239,200
07 Mar 202421.2021.2020.6020.7620.5722,200
06 Mar 202421.1421.9620.5020.9020.7113,200
05 Mar 202420.9721.0020.8320.9220.7316,300
04 Mar 202421.1821.2320.5720.6220.4310,000
01 Mar 202421.2621.3820.5921.1020.9037,400
29 Feb 202421.4222.2820.7621.4121.2133,800
29 Feb 20240.17 Dividend
28 Feb 202421.0021.4520.8521.1520.7922,600
27 Feb 202421.2121.2521.0921.2520.8811,000
26 Feb 202420.9521.2820.6121.0420.689,000
23 Feb 202421.0821.5920.6321.1320.7718,400
22 Feb 202421.8522.1020.9021.2020.8331,900
21 Feb 202422.1922.5021.6722.0421.6632,400
20 Feb 202422.2823.0022.2622.6222.2382,100
16 Feb 202423.0123.5022.0222.6522.2689,800
15 Feb 202422.5023.4622.3223.1022.7047,600
14 Feb 202422.0022.0021.0721.5121.1417,000
13 Feb 202421.4122.1521.4121.7821.4198,400
12 Feb 202421.6822.3021.6122.0721.6929,500
09 Feb 202421.9421.9421.1021.4521.0843,500
08 Feb 202420.6621.5320.3321.5021.1323,100
07 Feb 202420.9221.3520.1921.0020.6448,800
06 Feb 202420.8721.1520.0521.0020.6462,700
05 Feb 202420.6720.9720.3120.8220.4621,100
02 Feb 202421.8921.8921.0821.1520.7917,100
01 Feb 202421.6322.0620.7621.9121.5336,400
31 Jan 202422.3622.7921.0821.4321.0628,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...