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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 20.47 20.70 20.34 20.70 0.0M
2024-12-30 20.44 21.16 20.14 20.47 0.1M
2024-12-27 20.45 20.73 20.18 20.59 0.1M
2024-12-26 20.22 20.75 20.10 20.70 0.0M
2024-12-24 20.11 20.26 20.02 20.26 0.0M
2024-12-23 21.10 21.37 19.90 20.12 0.0M
2024-12-20 19.50 21.49 19.50 21.25 0.2M
2024-12-19 20.08 20.51 19.66 19.96 0.0M
2024-12-18 21.20 21.27 19.88 19.88 0.1M
2024-12-17 21.19 21.19 21.00 21.19 0.0M
2024-12-16 21.60 22.41 21.45 21.45 0.0M
2024-12-13 21.60 21.87 21.59 21.69 0.0M
2024-12-12 22.10 22.10 21.66 21.81 0.0M
2024-12-11 22.04 22.20 21.90 22.01 0.0M
2024-12-10 21.68 22.09 21.51 21.75 0.0M
2024-12-09 22.14 22.20 21.57 21.70 0.0M
2024-12-06 21.87 22.07 21.50 21.82 0.0M
2024-12-05 21.66 22.08 21.46 21.84 0.0M
2024-12-04 21.34 21.76 21.34 21.76 0.0M
2024-12-03 21.46 21.60 21.15 21.15 0.0M
2024-12-02 21.63 21.82 21.36 21.59 0.0M
2024-11-29 21.60 21.76 21.45 21.58 0.0M
2024-11-27 21.74 21.88 21.46 21.63 0.0M
2024-11-26 22.06 22.06 21.37 21.51 0.0M
2024-11-25 22.57 23.00 22.29 22.29 0.0M
2024-11-22 21.75 22.36 21.72 22.30 0.0M
2024-11-21 21.53 22.00 21.53 21.72 0.0M
2024-11-20 21.00 21.64 20.85 21.54 0.0M
2024-11-19 20.70 21.21 20.70 21.19 0.0M
2024-11-18 22.01 22.01 21.04 21.05 0.0M
2024-11-15 21.91 22.11 21.60 22.11 0.0M
2024-11-14 22.04 22.04 21.41 21.69 0.0M
2024-11-13 22.41 22.41 21.64 21.77 0.0M
2024-11-12 22.50 22.56 22.20 22.33 0.0M
2024-11-11 22.00 22.50 21.69 22.39 0.0M
2024-11-08 21.46 22.08 21.43 21.80 0.0M
2024-11-07 22.59 22.59 20.99 21.17 0.0M
2024-11-06 19.95 22.59 19.62 22.59 0.1M
2024-11-05 18.91 19.13 18.91 18.98 0.0M
2024-11-04 18.89 19.15 18.75 18.89 0.0M
2024-11-01 19.01 19.26 19.01 19.10 0.0M
2024-10-31 19.70 19.81 18.62 18.99 0.0M
2024-10-30 20.98 21.06 20.51 20.51 0.0M
2024-10-29 20.10 20.50 20.05 20.49 0.0M
2024-10-28 19.70 20.42 19.70 20.29 0.0M
2024-10-25 20.07 20.07 19.69 19.69 0.0M
2024-10-24 20.17 20.42 19.74 20.16 0.0M
2024-10-23 19.40 19.99 19.29 19.97 0.0M
2024-10-22 19.39 19.88 19.39 19.54 0.0M
2024-10-21 20.02 20.04 19.44 19.47 0.0M
2024-10-18 20.72 21.42 20.47 20.47 0.0M
2024-10-17 20.48 20.99 20.26 20.58 0.0M
2024-10-16 19.62 20.78 19.62 20.60 0.1M
2024-10-15 19.57 19.91 19.45 19.52 0.1M
2024-10-14 19.34 19.70 19.34 19.63 0.0M
2024-10-11 18.91 19.37 18.81 19.37 0.0M
2024-10-10 18.32 18.99 18.26 18.85 0.0M
2024-10-09 18.69 18.77 18.49 18.54 0.0M
2024-10-08 18.89 19.05 18.41 18.68 0.0M
2024-10-07 18.62 18.76 18.54 18.76 0.0M
2024-10-04 18.94 19.01 18.67 18.76 0.0M
2024-10-03 18.63 18.63 18.40 18.60 0.0M
2024-10-02 18.85 19.01 18.62 18.67 0.0M
2024-10-01 19.04 19.11 18.78 18.94 0.0M
2024-09-30 19.01 19.39 19.01 19.36 0.0M
2024-09-27 19.44 19.44 18.84 19.07 0.0M
2024-09-26 19.35 19.35 19.09 19.27 0.0M
2024-09-25 19.44 19.44 18.94 19.09 0.0M
2024-09-24 19.72 19.73 19.42 19.43 0.0M
2024-09-23 19.80 19.95 19.56 19.67 0.0M
2024-09-20 20.08 20.35 19.61 19.77 0.1M
2024-09-19 20.64 20.64 19.97 20.39 0.1M
2024-09-18 20.74 21.10 20.22 20.22 0.1M
2024-09-17 21.29 21.32 20.56 20.89 0.0M
2024-09-16 20.39 21.13 20.39 20.96 0.0M
2024-09-13 19.69 20.66 19.59 20.20 0.0M
2024-09-12 19.79 19.93 19.42 19.51 0.0M
2024-09-11 19.73 19.76 19.04 19.66 0.0M
2024-09-10 19.79 20.07 19.35 19.76 0.0M
2024-09-09 19.38 20.08 19.38 19.78 0.0M
2024-09-06 20.09 20.25 19.02 19.42 0.0M
2024-09-05 20.16 20.32 19.88 20.06 0.0M
2024-09-04 20.22 20.38 20.16 20.19 0.0M
2024-09-03 20.76 20.76 19.59 20.41 0.0M
2024-08-30 21.45 21.53 20.86 21.00 0.0M
2024-08-29 21.42 21.52 20.98 21.52 0.0M
2024-08-28 20.78 21.30 20.78 21.14 0.0M
2024-08-27 21.58 21.62 20.95 20.95 0.0M
2024-08-26 22.25 22.28 21.81 22.25 0.0M
2024-08-23 21.47 22.04 21.43 21.91 0.0M
2024-08-22 20.84 20.84 19.95 20.25 0.0M
2024-08-21 19.80 20.41 19.70 20.26 0.0M
2024-08-20 19.98 20.06 19.75 19.78 0.0M
2024-08-19 20.64 20.92 20.41 20.62 0.0M
2024-08-16 20.15 20.92 20.15 20.44 0.1M
2024-08-15 20.34 20.67 20.06 20.18 0.0M
2024-08-14 20.02 20.28 19.80 19.80 0.0M
2024-08-13 20.13 20.57 19.05 20.55 0.0M
2024-08-12 20.30 20.45 19.40 19.83 0.0M
2024-08-09 20.54 20.54 19.92 20.18 0.0M
2024-08-08 20.58 20.76 20.52 20.63 0.0M
2024-08-07 20.34 20.51 20.21 20.31 0.0M
2024-08-06 20.32 20.39 19.95 20.08 0.0M
2024-08-05 20.01 20.44 19.96 20.31 0.0M
2024-08-02 21.27 21.42 20.93 20.93 0.0M
2024-08-01 22.96 22.97 21.82 22.06 0.0M
2024-07-31 23.61 24.00 22.97 22.97 0.0M
2024-07-30 24.00 24.00 23.61 23.76 0.0M
2024-07-29 24.73 24.73 23.84 23.84 0.0M
2024-07-26 24.88 25.24 24.36 24.77 0.1M
2024-07-25 23.93 25.00 23.93 24.91 0.1M
2024-07-24 24.41 24.98 23.78 23.80 0.0M
2024-07-23 23.85 24.81 23.85 24.63 0.0M
2024-07-22 22.07 24.24 21.92 24.10 0.1M
2024-07-19 22.64 22.67 21.62 22.00 0.0M
2024-07-18 22.69 23.51 22.17 22.63 0.0M
2024-07-17 22.28 23.00 22.28 22.91 0.0M
2024-07-16 21.41 22.51 21.41 22.44 0.0M
2024-07-15 20.99 21.94 20.89 21.25 0.0M
2024-07-12 20.50 21.00 20.48 20.89 0.0M
2024-07-11 19.91 20.55 19.91 20.50 0.0M
2024-07-10 18.77 19.44 18.77 19.39 0.0M
2024-07-09 18.51 19.00 18.49 18.88 0.0M
2024-07-08 17.64 18.79 17.64 18.59 0.0M
2024-07-05 18.15 18.17 17.51 17.55 0.1M
2024-07-03 18.46 18.48 18.03 18.21 0.0M
2024-07-02 18.44 18.75 18.23 18.35 0.0M
2024-07-01 18.75 19.22 18.39 18.39 0.0M
2024-06-28 18.35 19.24 18.18 18.64 0.1M
2024-06-27 18.12 18.24 17.96 18.15 0.0M
2024-06-26 17.95 18.11 17.95 18.00 0.0M
2024-06-25 18.06 18.73 18.01 18.01 0.0M
2024-06-24 18.09 18.33 18.08 18.13 0.0M
2024-06-21 18.32 18.34 18.07 18.09 0.0M
2024-06-20 18.74 18.90 18.33 18.33 0.0M
2024-06-18 19.24 19.25 18.86 18.90 0.0M
2024-06-17 18.58 19.20 18.58 19.14 0.0M
2024-06-14 18.12 18.72 18.12 18.51 0.0M
2024-06-13 18.47 18.47 18.10 18.41 0.0M
2024-06-12 18.41 18.99 18.10 18.40 0.0M
2024-06-11 18.00 18.09 17.73 17.90 0.0M
2024-06-10 17.51 18.10 17.51 18.10 0.0M
2024-06-07 18.38 18.40 18.17 18.25 0.0M
2024-06-06 17.94 18.38 17.94 18.38 0.0M
2024-06-05 17.70 18.16 17.64 18.16 0.0M
2024-06-04 18.34 18.35 17.57 17.70 0.0M
2024-06-03 18.86 18.86 18.50 18.54 0.0M
2024-05-31 18.63 18.92 18.44 18.73 0.0M
2024-05-30 17.99 18.45 17.76 18.37 0.0M
2024-05-29 17.97 18.05 17.78 17.78 0.0M
2024-05-28 18.15 18.17 17.72 18.10 0.0M
2024-05-24 18.32 18.40 18.11 18.22 0.0M
2024-05-23 19.03 19.03 18.32 18.32 0.0M
2024-05-22 18.92 18.92 18.40 18.83 0.0M
2024-05-21 19.06 19.27 18.70 18.71 0.1M
2024-05-20 18.76 19.17 18.76 19.01 0.0M
2024-05-17 18.72 19.02 18.05 18.92 0.0M
2024-05-16 19.30 19.30 18.50 18.65 0.0M
2024-05-15 18.45 18.72 18.42 18.67 0.0M
2024-05-14 18.76 18.97 18.58 18.59 0.0M
2024-05-13 18.75 18.78 18.29 18.55 0.0M
2024-05-10 18.84 18.84 18.49 18.64 0.0M
2024-05-09 18.53 18.86 18.06 18.86 0.0M
2024-05-08 18.30 18.62 18.30 18.37 0.0M
2024-05-07 18.39 19.00 18.39 18.64 0.0M
2024-05-06 18.74 18.93 18.67 18.67 0.0M
2024-05-03 18.74 18.84 18.18 18.52 0.0M
2024-05-02 18.39 18.85 18.14 18.48 0.0M
2024-05-01 17.94 18.65 17.78 18.39 0.0M
2024-04-30 19.01 19.01 17.76 17.97 0.0M
2024-04-29 19.34 19.55 19.20 19.31 0.0M
2024-04-26 19.79 20.25 19.40 19.64 0.0M
2024-04-25 19.49 19.72 19.33 19.72 0.0M
2024-04-24 20.12 20.21 19.16 19.54 0.0M
2024-04-23 20.02 20.63 20.02 20.22 0.0M
2024-04-22 20.29 20.60 19.85 20.08 0.0M
2024-04-19 19.57 20.18 19.57 20.18 0.0M
2024-04-18 20.01 20.02 19.66 19.67 0.0M
2024-04-17 20.55 20.60 19.88 19.88 0.0M
2024-04-16 20.01 20.35 19.59 20.05 0.0M
2024-04-15 19.83 20.20 19.66 20.00 0.0M
2024-04-12 19.45 20.06 19.43 19.77 0.0M
2024-04-11 19.88 20.17 19.58 19.90 0.0M
2024-04-10 20.30 20.33 19.54 19.78 0.0M
2024-04-09 21.35 21.35 20.82 20.85 0.0M
2024-04-08 21.48 21.48 21.23 21.24 0.0M
2024-04-05 21.28 21.56 21.07 21.55 0.0M
2024-04-04 21.67 21.68 21.20 21.20 0.0M
2024-04-03 21.40 21.68 21.34 21.34 0.0M
2024-04-02 21.87 21.91 21.53 21.53 0.0M
2024-04-01 22.26 22.31 21.84 22.10 0.0M
2024-03-28 22.18 22.31 21.84 22.31 0.0M
2024-03-27 21.00 21.90 21.00 21.85 0.0M
2024-03-26 20.29 21.48 20.29 21.03 0.0M
2024-03-25 21.24 21.44 21.06 21.06 0.0M
2024-03-22 21.39 21.47 21.23 21.28 0.0M
2024-03-21 21.86 21.86 20.98 21.65 0.0M
2024-03-20 20.86 21.49 20.10 21.48 0.1M
2024-03-19 20.85 21.02 20.50 20.87 0.0M
2024-03-18 21.24 21.24 20.72 20.78 0.0M
2024-03-15 20.23 21.58 20.23 21.30 0.1M
2024-03-14 21.10 21.10 20.22 20.43 0.0M
2024-03-13 20.64 21.36 20.64 20.87 0.0M
2024-03-12 20.75 20.97 20.32 20.69 0.0M
2024-03-11 20.94 20.94 20.64 20.70 0.0M
2024-03-08 21.09 21.31 20.95 21.22 0.0M
2024-03-07 21.20 21.20 20.60 20.76 0.0M
2024-03-06 21.14 21.96 20.50 20.90 0.0M
2024-03-05 20.97 21.00 20.83 20.92 0.0M
2024-03-04 21.19 21.23 20.57 20.62 0.0M
2024-03-01 21.26 21.38 20.59 21.10 0.0M
2024-02-29 21.42 22.28 20.77 21.41 0.0M
2024-02-28 21.00 21.45 20.85 21.15 0.0M
2024-02-27 21.21 21.25 21.09 21.25 0.0M
2024-02-26 20.95 21.28 20.61 21.04 0.0M
2024-02-23 21.08 21.59 20.63 21.13 0.0M
2024-02-22 21.85 22.10 20.90 21.20 0.0M
2024-02-21 22.19 22.51 21.67 22.04 0.0M
2024-02-20 22.28 23.00 22.26 22.62 0.1M
2024-02-16 23.01 23.50 22.02 22.65 0.1M
2024-02-15 22.50 23.46 22.32 23.10 0.0M
2024-02-14 22.00 22.00 21.07 21.51 0.0M
2024-02-13 21.41 22.15 21.41 21.78 0.1M
2024-02-12 21.68 22.30 21.62 22.07 0.0M
2024-02-09 21.95 21.95 21.10 21.45 0.0M
2024-02-08 20.66 21.53 20.33 21.50 0.0M
2024-02-07 20.92 21.35 20.19 21.00 0.0M
2024-02-06 20.87 21.15 20.05 21.00 0.1M
2024-02-05 20.67 20.97 20.31 20.82 0.0M
2024-02-02 21.89 21.89 21.08 21.15 0.0M
2024-02-01 21.63 22.06 20.76 21.91 0.0M
2024-01-31 22.36 22.79 21.08 21.43 0.0M
2024-01-30 22.47 22.71 22.47 22.59 0.0M
2024-01-29 22.92 23.08 22.32 22.64 0.0M
2024-01-26 22.60 22.89 22.39 22.82 0.0M
2024-01-25 22.70 22.70 22.22 22.59 0.0M
2024-01-24 22.61 22.70 22.41 22.54 0.0M
2024-01-23 22.70 22.70 22.11 22.36 0.0M
2024-01-22 21.72 22.64 21.70 22.59 0.0M
2024-01-19 21.78 22.01 21.55 21.80 0.1M
2024-01-18 21.79 21.80 21.48 21.72 0.0M
2024-01-17 21.86 22.31 21.84 21.84 0.0M
2024-01-16 22.23 22.42 20.84 22.26 0.0M
2024-01-12 22.63 22.63 22.33 22.55 0.0M
2024-01-11 21.76 22.55 21.76 22.41 0.0M
2024-01-10 22.41 22.64 22.12 22.64 0.0M
2024-01-09 22.44 22.91 22.41 22.55 0.0M
2024-01-08 22.93 23.00 22.62 22.79 0.0M
2024-01-05 21.79 23.16 21.79 22.89 0.1M
2024-01-04 21.84 22.11 21.44 22.08 0.1M
2024-01-03 22.30 22.33 21.51 21.75 0.0M
2024-01-02 22.46 22.82 21.89 22.36 0.1M