MVBF - MVB FINANCIAL CORP
IEX Last Trade
20.46
0 0%
Share volume: 457
Last Updated: Thu 26 Dec 2024 08:30:01 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$20.46
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $20.11 | $20.11 | $20.26 | $20.26 | $20.02 | $20.02 | $20.26 | $20.26 | 11,543 | $11,543.00 |
| 12/23/2024 | $21.10 | $21.10 | $21.37 | $21.37 | $19.90 | $19.90 | $20.12 | $20.12 | 29,706 | $29,706.00 |
| 12/20/2024 | $19.50 | $19.50 | $21.49 | $21.49 | $19.50 | $19.50 | $21.25 | $21.25 | 196,374 | $188,942.00 |
| 12/19/2024 | $20.08 | $20.08 | $20.51 | $20.51 | $19.66 | $19.66 | $19.96 | $19.96 | 32,471 | $32,471.00 |
| 12/18/2024 | $21.20 | $21.20 | $21.27 | $21.27 | $19.88 | $19.88 | $19.88 | $19.88 | 67,735 | $67,735.00 |
| 12/17/2024 | $21.19 | $21.19 | $21.19 | $21.19 | $21.00 | $21.00 | $21.19 | $21.19 | 24,824 | $24,824.00 |
| 12/16/2024 | $21.60 | $21.60 | $22.41 | $22.41 | $21.45 | $21.45 | $21.45 | $21.45 | 46,944 | $46,944.00 |
| 12/13/2024 | $21.60 | $21.60 | $21.87 | $21.87 | $21.59 | $21.59 | $21.69 | $21.69 | 31,028 | $31,028.00 |