Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| MVB Financial Corporation | NASDAQ:MVBF | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.12 | 0.56% | 21.63 | 8.67 | 21.87 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 21.88 | 21.46 | 21.74 | 20,895 | 22:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | 21.51 | -0.78 | -3.50% | 21.37 | 22.06 | 23,451 |
| 25 Nov 2024 | 22.29 | -0.01 | -0.04% | 22.29 | 23.00 | 35,247 |
| 22 Nov 2024 | 22.30 | 0.58 | 2.67% | 21.72 | 22.36 | 21,633 |
| 21 Nov 2024 | 21.72 | 0.18 | 0.84% | 21.56 | 22.00 | 25,311 |
| 20 Nov 2024 | 21.54 | 0.36 | 1.68% | 20.845 | 21.64 | 49,041 |
| 19 Nov 2024 | 21.185 | 0.13 | 0.64% | 20.855 | 21.21 | 14,604 |
| 18 Nov 2024 | 21.05 | -1.06 | -4.79% | 21.04 | 22.29 | 12,680 |
| 15 Nov 2024 | 22.11 | 0.42 | 1.94% | 21.60 | 22.11 | 23,046 |
| 14 Nov 2024 | 21.69 | -0.08 | -0.37% | 21.4101 | 21.86 | 11,502 |
| 13 Nov 2024 | 21.77 | -0.56 | -2.51% | 21.64 | 22.41 | 20,859 |
| 12 Nov 2024 | 22.33 | -0.06 | -0.27% | 22.135 | 22.56 | 19,246 |
| 11 Nov 2024 | 22.39 | 0.59 | 2.71% | 21.69 | 22.50 | 38,259 |
| 08 Nov 2024 | 21.80 | 0.63 | 2.98% | 21.35 | 22.08 | 35,282 |
| 07 Nov 2024 | 21.17 | -1.42 | -6.29% | 20.985 | 21.83 | 28,346 |
| 06 Nov 2024 | 22.59 | 3.61 | 19.02% | 19.915 | 22.59 | 100,591 |
| 05 Nov 2024 | 18.98 | 0.09 | 0.48% | 18.91 | 19.125 | 28,683 |
| 04 Nov 2024 | 18.89 | -0.21 | -1.10% | 18.75 | 19.15 | 37,285 |
| 01 Nov 2024 | 19.10 | 0.11 | 0.58% | 19.08 | 19.255 | 39,044 |
| 31 Oct 2024 | 18.99 | -1.52 | -7.41% | 18.62 | 19.81 | 31,800 |
| 30 Oct 2024 | 20.51 | 0.02 | 0.10% | 20.51 | 21.06 | 11,537 |
| 29 Oct 2024 | 20.49 | 0.20 | 0.99% | 20.00 | 20.50 | 9,235 |
| 28 Oct 2024 | 20.29 | 0.60 | 3.05% | 19.70 | 20.42 | 10,136 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.00 | 23.00 | 20.845 | 21.90 | 29,910 | 0.63 | 3.00% |
| 1 Month | 20.45 | 23.00 | 18.62 | 21.32 | 30,432 | 1.18 | 5.77% |
| 3 Months | 20.37 | 23.00 | 18.26 | 20.36 | 27,879 | 1.26 | 6.19% |
| 6 Months | 18.15 | 25.24 | 17.51 | 20.55 | 26,147 | 3.48 | 19.17% |
| 1 Year | 20.12 | 25.24 | 17.51 | 20.99 | 27,275 | 1.51 | 7.50% |
| 3 Years | 41.34 | 44.2161 | 16.26 | 25.75 | 30,368 | -19.71 | -47.68% |
| 5 Years | 21.30 | 45.94 | 8.22 | 26.58 | 31,594 | 0.33 | 1.55% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
