MVB Financial

MVBF
🏛️ usa →
25.06
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.37 24.37 24.37 24.37 2.8K
09:56 24.28 24.28 24.28 24.28 0.3K
10:39 24.25 24.38 24.25 24.38 0.5K
11:00 24.38 24.38 24.38 24.38 0.5K
11:01 24.38 24.38 24.38 24.38 0.3K
11:08 24.45 24.45 24.45 24.45 0.6K
11:41 24.52 24.52 24.52 24.52 0.4K
12:15 24.60 24.60 24.60 24.60 0.6K
12:24 24.53 24.53 24.53 24.53 0.1K
12:34 24.76 24.76 24.76 24.76 0.2K
12:37 24.67 24.67 24.67 24.67 0.1K
12:39 24.58 24.58 24.58 24.58 0.3K
12:56 24.66 24.66 24.66 24.66 0.2K
13:09 24.74 24.74 24.74 24.74 0.4K
13:17 24.76 24.76 24.76 24.76 0.2K
13:21 24.74 24.74 24.74 24.74 0.2K
13:22 24.64 24.64 24.64 24.64 0.1K
13:49 24.72 24.72 24.72 24.72 0.1K
14:04 24.71 24.78 24.71 24.78 1.0K
14:19 24.74 24.74 24.74 24.74 0.4K
14:21 24.64 24.64 24.64 24.64 0.1K
14:23 24.66 24.66 24.66 24.66 0.1K
14:27 24.75 24.75 24.75 24.75 0.1K
14:28 24.65 24.74 24.65 24.74 0.2K
14:29 24.74 24.74 24.74 24.74 0.1K
14:30 24.81 24.82 24.81 24.82 0.5K
15:03 24.79 24.79 24.73 24.73 1.5K
15:50 24.62 24.62 24.62 24.62 0.2K
15:51 24.81 24.81 24.81 24.81 0.8K
15:56 24.77 24.79 24.77 24.79 1.5K
15:59 24.76 24.78 24.73 24.73 9.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 24.97 25.14 24.65 25.06 0.0M
2025-09-29 25.11 25.11 24.71 24.94 0.0M
2025-09-26 24.81 25.01 24.62 24.95 0.0M
2025-09-25 24.37 24.82 24.25 24.77 0.0M
2025-09-24 24.48 24.61 24.16 24.20 0.0M
2025-09-23 24.45 24.60 24.21 24.39 0.0M
2025-09-22 24.31 24.53 24.20 24.42 0.0M
2025-09-19 24.56 24.56 24.15 24.31 0.1M
2025-09-18 24.48 24.60 24.22 24.52 0.1M
2025-09-17 24.44 24.88 24.08 24.34 0.0M
2025-09-16 24.31 24.40 23.88 24.33 0.0M
2025-09-15 24.02 24.45 24.02 24.34 0.0M
2025-09-12 24.35 24.42 23.90 23.95 0.0M
2025-09-11 24.01 24.25 23.93 24.17 0.0M
2025-09-10 23.75 24.10 23.75 23.97 0.0M
2025-09-09 24.02 24.19 23.58 23.77 0.0M
2025-09-08 24.00 24.33 23.80 24.02 0.0M
2025-09-05 24.37 24.37 23.68 24.04 0.0M
2025-09-04 24.00 24.35 23.96 24.23 0.0M
2025-09-03 23.91 24.03 23.73 23.99 0.0M
2025-09-02 24.14 24.24 23.91 24.00 0.0M
2025-08-29 23.81 24.45 23.60 24.40 0.0M
2025-08-28 23.99 24.16 23.80 23.85 0.0M
2025-08-27 23.97 24.28 23.81 23.93 0.0M
2025-08-26 24.01 24.22 23.91 23.93 0.0M
2025-08-25 24.29 24.30 23.81 23.92 0.0M
2025-08-22 23.09 24.20 22.90 24.00 0.1M
2025-08-21 22.94 23.20 22.87 22.94 0.1M
2025-08-20 23.00 23.15 22.92 23.05 0.1M
2025-08-19 22.89 23.20 22.85 23.01 0.1M
2025-08-18 22.91 23.09 22.87 22.92 0.1M
2025-08-15 23.50 23.50 22.95 22.97 0.0M
2025-08-14 23.11 23.57 23.11 23.41 0.0M
2025-08-13 23.91 23.96 23.38 23.44 0.0M
2025-08-12 23.52 23.94 23.52 23.70 0.1M
2025-08-11 23.25 23.41 23.12 23.25 0.1M
2025-08-08 23.34 23.48 23.13 23.19 0.1M
2025-08-07 23.24 23.33 23.00 23.15 0.2M
2025-08-06 23.45 23.45 23.02 23.04 0.0M
2025-08-05 23.01 23.48 22.91 23.35 0.1M
2025-08-04 22.50 23.04 22.49 23.01 0.1M
2025-08-01 22.46 22.56 22.23 22.23 0.1M
2025-07-31 22.51 22.92 22.51 22.74 0.1M
2025-07-30 22.97 23.42 22.40 22.70 0.2M
2025-07-29 23.73 24.11 22.14 23.00 0.0M
2025-07-28 23.70 23.93 23.30 23.34 0.0M
2025-07-25 23.73 23.84 23.20 23.62 0.0M
2025-07-24 24.49 24.71 23.70 23.72 0.0M
2025-07-23 24.95 25.02 24.64 24.81 0.0M
2025-07-22 24.94 24.97 24.62 24.71 0.0M
2025-07-21 24.73 25.13 24.58 24.68 0.1M
2025-07-18 23.94 24.69 23.37 24.54 0.1M
2025-07-17 23.23 24.14 23.18 23.68 0.6M
2025-07-16 23.40 23.66 22.85 23.29 0.2M
2025-07-15 23.88 23.90 23.20 23.39 0.1M
2025-07-14 23.42 23.92 23.42 23.88 0.1M
2025-07-11 23.21 23.40 23.01 23.18 0.0M
2025-07-10 23.43 23.69 23.43 23.58 0.0M
2025-07-09 23.69 23.69 23.21 23.49 0.0M
2025-07-08 23.50 23.61 23.30 23.50 0.0M
2025-07-07 23.30 23.63 22.85 23.14 0.0M
2025-07-03 23.46 23.55 23.34 23.45 0.0M
2025-07-02 23.29 23.50 23.08 23.24 0.0M
2025-07-01 22.43 23.51 22.43 23.21 0.0M
2025-06-30 22.59 22.72 22.42 22.53 0.1M
2025-06-27 22.05 22.51 22.05 22.31 0.1M
2025-06-26 21.55 22.00 21.50 21.97 0.0M
2025-06-25 21.47 21.68 21.40 21.43 0.0M
2025-06-24 20.96 21.79 20.96 21.42 0.0M
2025-06-23 20.41 21.14 20.41 20.99 0.0M
2025-06-20 20.76 20.96 20.34 20.46 0.2M
2025-06-18 20.36 20.81 20.31 20.59 0.1M
2025-06-17 20.37 20.64 20.26 20.31 0.0M
2025-06-16 20.60 21.36 20.38 20.52 0.1M
2025-06-13 20.25 20.75 20.15 20.35 0.0M
2025-06-12 20.00 20.61 20.00 20.50 0.0M
2025-06-11 20.01 20.37 20.01 20.23 0.1M
2025-06-10 19.85 20.30 19.85 20.00 0.0M
2025-06-09 19.99 20.11 19.72 19.86 0.0M
2025-06-06 19.39 19.96 19.39 19.73 0.0M
2025-06-05 19.18 19.28 18.96 19.05 0.0M
2025-06-04 19.30 19.80 19.21 19.21 0.0M
2025-06-03 19.20 19.63 19.11 19.48 0.1M
2025-06-02 19.51 19.51 19.05 19.21 0.1M
2025-05-30 19.77 19.77 19.56 19.56 0.1M
2025-05-29 19.67 19.86 19.55 19.85 0.0M
2025-05-28 19.85 19.89 19.60 19.61 0.0M
2025-05-27 19.43 19.95 19.04 19.84 0.0M
2025-05-23 18.80 19.16 18.80 18.97 0.1M
2025-05-22 18.85 19.15 18.85 19.01 0.0M
2025-05-21 19.02 19.50 18.85 18.90 0.1M
2025-05-20 18.71 19.62 18.71 19.28 0.0M
2025-05-19 18.14 18.98 17.25 18.95 0.0M
2025-05-16 18.58 18.64 18.32 18.37 0.0M
2025-05-15 18.53 18.67 18.15 18.63 0.0M
2025-05-14 18.51 18.63 18.26 18.50 0.0M
2025-05-13 18.86 19.25 18.30 18.52 0.0M
2025-05-12 18.98 19.24 18.48 18.51 0.0M
2025-05-09 17.48 18.20 17.48 17.94 0.0M
2025-05-08 17.68 18.20 17.13 17.94 0.0M
2025-05-07 17.78 17.90 17.41 17.65 0.0M
2025-05-06 17.86 17.88 17.42 17.70 0.0M
2025-05-05 17.91 18.12 17.75 17.86 0.0M
2025-05-02 17.39 18.01 17.39 17.87 0.0M
2025-05-01 17.24 17.92 16.75 17.49 0.0M
2025-04-30 16.79 17.16 16.60 17.06 0.0M
2025-04-29 16.52 17.26 16.50 17.05 0.0M
2025-04-28 16.74 17.29 16.39 16.62 0.0M
2025-04-25 16.51 16.75 16.28 16.65 0.0M
2025-04-24 16.38 16.82 16.13 16.72 0.0M
2025-04-23 17.08 17.08 16.55 16.76 0.1M
2025-04-22 16.09 16.76 16.03 16.68 0.0M
2025-04-21 15.66 16.03 15.59 15.88 0.0M
2025-04-17 15.72 16.81 15.72 15.84 0.0M
2025-04-16 16.01 16.30 15.72 15.72 0.0M
2025-04-15 15.91 16.21 15.91 16.03 0.0M
2025-04-14 16.10 16.73 15.59 15.85 0.0M
2025-04-11 16.77 16.77 15.80 15.88 0.0M
2025-04-10 16.52 16.52 15.85 16.15 0.0M
2025-04-09 16.13 17.58 15.90 16.85 0.0M
2025-04-08 16.55 16.95 16.03 16.35 0.0M
2025-04-07 15.96 17.07 15.85 16.13 0.1M
2025-04-04 15.87 16.54 15.84 16.39 0.0M
2025-04-03 16.76 16.76 16.05 16.25 0.0M
2025-04-02 17.02 17.50 16.99 17.29 0.0M
2025-04-01 17.24 17.44 17.13 17.25 0.0M
2025-03-31 17.22 17.72 17.15 17.32 0.0M
2025-03-28 17.50 17.50 17.23 17.42 0.0M
2025-03-27 17.46 17.86 17.46 17.79 0.0M
2025-03-26 17.62 17.62 17.33 17.46 0.0M
2025-03-25 17.95 17.95 17.44 17.45 0.0M
2025-03-24 17.68 17.86 17.44 17.86 0.0M
2025-03-21 17.32 17.65 17.25 17.34 0.0M
2025-03-20 17.65 17.85 17.52 17.52 0.0M
2025-03-19 17.37 18.04 17.29 17.79 0.0M
2025-03-18 17.10 17.29 16.93 17.24 0.0M
2025-03-17 17.02 17.74 16.86 17.37 0.1M
2025-03-14 17.22 17.40 17.00 17.00 0.1M
2025-03-13 17.36 17.57 16.81 17.00 0.0M
2025-03-12 17.02 17.73 16.90 17.46 0.0M
2025-03-11 17.08 17.58 17.03 17.03 0.1M
2025-03-10 17.50 17.55 16.81 16.91 0.0M
2025-03-07 17.37 17.85 17.29 17.72 0.0M
2025-03-06 17.50 17.73 17.34 17.63 0.0M
2025-03-05 17.89 17.89 17.41 17.64 0.0M
2025-03-04 18.00 18.22 17.71 17.71 0.0M
2025-03-03 18.23 18.72 18.02 18.35 0.0M
2025-02-28 18.68 18.80 18.44 18.49 0.0M
2025-02-27 19.05 19.05 18.54 18.59 0.0M
2025-02-26 19.14 19.14 18.44 18.90 0.0M
2025-02-25 19.04 19.47 18.98 19.08 0.0M
2025-02-24 19.19 19.22 18.86 18.86 0.0M
2025-02-21 19.36 19.36 18.69 19.01 0.0M
2025-02-20 19.23 19.23 18.58 19.03 0.0M
2025-02-19 19.91 20.43 19.25 19.48 0.0M
2025-02-18 20.00 20.39 20.00 20.15 0.0M
2025-02-14 20.79 20.79 19.84 20.14 0.0M
2025-02-13 20.08 20.12 19.70 20.00 0.0M
2025-02-12 20.28 20.39 19.88 19.95 0.0M
2025-02-11 20.35 20.79 20.08 20.73 0.0M
2025-02-10 20.57 20.57 19.90 20.50 0.0M
2025-02-07 19.51 19.92 19.31 19.84 0.0M
2025-02-06 19.58 19.69 19.42 19.65 0.1M
2025-02-05 19.39 19.55 19.26 19.55 0.0M
2025-02-04 19.29 19.77 19.15 19.59 0.0M
2025-02-03 18.99 19.48 18.98 19.35 0.1M
2025-01-31 19.83 19.85 19.40 19.51 0.0M
2025-01-30 19.87 20.06 19.60 19.84 0.0M
2025-01-29 19.72 20.24 19.50 19.79 0.0M
2025-01-28 19.64 19.99 19.52 19.85 0.0M
2025-01-27 19.46 20.27 19.26 19.85 0.0M
2025-01-24 19.40 19.66 19.10 19.55 0.0M
2025-01-23 19.50 19.97 19.16 19.40 0.0M
2025-01-22 19.61 19.77 19.42 19.69 0.0M
2025-01-21 19.54 19.70 19.10 19.65 0.0M
2025-01-17 19.61 19.61 19.18 19.44 0.0M
2025-01-16 19.97 19.97 19.19 19.42 0.0M
2025-01-15 19.61 20.21 19.02 19.95 0.0M
2025-01-14 18.60 19.02 18.39 18.95 0.0M
2025-01-13 17.90 18.51 17.90 18.51 0.0M
2025-01-10 18.58 18.73 17.87 18.07 0.1M
2025-01-08 19.49 19.80 18.76 18.93 0.1M
2025-01-07 20.50 20.50 19.68 19.81 0.0M
2025-01-06 20.45 20.78 20.30 20.36 0.0M
2025-01-03 20.07 20.54 19.97 20.42 0.0M
2025-01-02 20.99 20.99 20.05 20.07 0.1M