MVB Financial Corp. Common Stockのデータ

MVB Financial Corp. Common Stockの基本情報

名前 MVB Financial Corp. Common Stock
ティッカー MVBF
国 United States
上場年 nan
セクター Finance

MVB Financial Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.07 23.66 24.01 23.79 20400.0 23.79
2021-02-12 24.72 23.42 23.89 23.97 17900.0 23.97
2021-02-11 25.16 23.82 24.19 23.83 34000.0 23.83
2021-02-10 24.2 23.81 23.98 24.11 47900.0 24.11
2021-02-09 23.81 23.33 23.55 23.57 12300.0 23.57
2021-02-08 24.14 23.36 23.77 23.77 41700.0 23.77
2021-02-05 24.3 22.29 23.54 23.43 75000.0 23.43
2021-02-04 23.65 23.07 23.07 23.65 13200.0 23.65
2021-02-03 23.14 22.55 22.76 23.14 10800.0 23.14
2021-02-02 22.97 22.44 22.64 22.77 26900.0 22.77
2021-02-01 22.75 22.31 22.5 22.42 26800.0 22.42
2021-01-29 23.36 22.41 23.36 22.41 33800.0 22.41
2021-01-28 23.73 23.25 23.73 23.55 16200.0 23.55
2021-01-27 23.68 22.64 23.1 23.45 42400.0 23.45
2021-01-26 23.64 22.71 23.64 23.63 22500.0 23.63
2021-01-25 23.96 22.65 22.95 23.44 32000.0 23.44
2021-01-22 23.19 22.56 22.79 23.11 21700.0 23.11
2021-01-21 23.27 22.85 23.09 23.01 28900.0 23.01
2021-01-20 23.31 22.95 22.97 23.07 22900.0 23.07
2021-01-19 23.29 22.83 23.29 22.85 26700.0 22.85
2021-01-15 23.4 22.56 23.15 23.08 24600.0 23.08
2021-01-14 24.66 23.16 23.25 23.41 15700.0 23.41
2021-01-13 23.86 22.97 23.51 22.97 19200.0 22.97
2021-01-12 23.43 22.48 22.48 23.26 17500.0 23.26
2021-01-11 22.74 22.31 22.59 22.54 27200.0 22.54
2021-01-08 23.0 22.52 23.0 22.82 23200.0 22.82
2021-01-07 23.29 22.45 22.57 22.89 19400.0 22.89
2021-01-06 23.1 21.77 21.77 22.51 71300.0 22.51
2021-01-05 22.29 21.24 22.07 21.48 39100.0 21.48
2021-01-04 22.78 21.92 22.66 22.03 51000.0 22.03
2020-12-31 22.97 22.19 22.19 22.68 39700.0 22.68
2020-12-30 22.38 21.6 21.95 22.25 37300.0 22.25
2020-12-29 22.58 21.59 22.14 22.06 41300.0 22.06
2020-12-28 22.23 21.42 21.9 22.0 67900.0 22.0
2020-12-24 21.9 21.44 21.61 21.75 17200.0 21.75
2020-12-23 21.62 21.08 21.11 21.56 28000.0 21.56
2020-12-22 21.5 20.66 21.5 21.05 46800.0 21.05
2020-12-21 22.0 20.66 22.0 21.57 34500.0 21.57
2020-12-18 22.52 20.3 20.35 22.4 166700.0 22.4
2020-12-17 20.45 20.32 20.39 20.34 56600.0 20.34
2020-12-16 20.48 20.28 20.36 20.32 44500.0 20.32
2020-12-15 20.74 20.28 20.74 20.46 88500.0 20.46
2020-12-14 21.11 20.41 21.11 20.51 31100.0 20.51
2020-12-11 21.11 20.23 20.69 20.99 45000.0 20.99
2020-12-10 21.12 20.57 21.12 20.76 35400.0 20.76
2020-12-09 21.27 20.59 21.01 21.11 40200.0 21.11
2020-12-08 21.29 20.16 20.23 20.89 46500.0 20.89
2020-12-07 20.45 20.09 20.21 20.23 49600.0 20.23
2020-12-04 20.75 20.2 20.2 20.25 105600.0 20.25
2020-12-03 20.75 20.08 20.74 20.29 51000.0 20.29
2020-12-02 21.37 20.26 20.33 20.55 34500.0 20.55
2020-12-01 20.55 20.09 20.18 20.27 46400.0 20.27
2020-11-30 20.34 20.04 20.34 20.13 39000.0 20.13
2020-11-27 21.0 20.45 20.52 20.75 14400.0 20.66
2020-11-25 20.54 20.1 20.54 20.33 20000.0 20.24
2020-11-24 21.2 20.27 20.27 20.84 63900.0 20.75
2020-11-23 20.98 20.06 20.49 20.2 85000.0 20.11
2020-11-20 20.68 19.79 19.79 20.29 106600.0 20.2
2020-11-19 20.1 19.79 19.84 20.0 62000.0 19.91
2020-11-18 20.0 19.78 19.86 19.84 59200.0 19.75
2020-11-17 20.34 19.7 19.7 19.83 163100.0 19.74
2020-11-16 18.78 18.05 18.27 18.5 21500.0 18.42
2020-11-13 18.09 17.76 17.87 17.98 12300.0 17.9
2020-11-12 18.47 17.83 18.07 17.87 13000.0 17.79
2020-11-11 18.32 17.45 17.46 18.3 13400.0 18.22
2020-11-10 17.71 17.08 17.21 17.63 37600.0 17.55
2020-11-09 20.39 16.33 17.87 17.0 70800.0 16.93
2020-11-06 17.75 17.5 17.74 17.54 18300.0 17.46
2020-11-05 17.83 17.19 17.55 17.53 11300.0 17.45
2020-11-04 17.74 17.24 17.26 17.51 21700.0 17.43
2020-11-03 17.56 16.97 17.05 17.54 25200.0 17.46
2020-11-02 16.75 16.15 16.15 16.75 11600.0 16.68
2020-10-30 16.1 15.65 16.1 15.95 22100.0 15.88
2020-10-29 16.75 15.57 16.02 15.97 99100.0 15.9
2020-10-28 16.72 16.09 16.38 16.1 15800.0 16.03
2020-10-27 16.85 16.63 16.75 16.63 18400.0 16.56
2020-10-26 17.22 16.67 17.15 16.67 10200.0 16.6
2020-10-23 17.7 17.13 17.13 17.3 14000.0 17.22
2020-10-22 17.7 17.3 17.33 17.41 15700.0 17.33
2020-10-21 17.52 17.18 17.18 17.45 16000.0 17.37
2020-10-20 17.4 17.1 17.14 17.27 13600.0 17.2
2020-10-19 17.5 17.03 17.5 17.05 55200.0 16.98
2020-10-16 17.87 17.06 17.29 17.44 18500.0 17.36
2020-10-15 17.75 17.28 17.54 17.36 12500.0 17.28
2020-10-14 18.01 17.5 17.96 17.71 30000.0 17.63
2020-10-13 18.11 17.55 17.58 17.83 14900.0 17.75
2020-10-12 17.75 17.25 17.25 17.67 9500.0 17.59
2020-10-09 17.5 17.08 17.5 17.13 23900.0 17.06
2020-10-08 17.87 16.85 17.26 17.59 20600.0 17.51
2020-10-07 17.45 16.24 16.51 17.15 31200.0 17.08
2020-10-06 17.14 16.19 16.57 16.19 13200.0 16.12
2020-10-05 16.78 16.37 16.4 16.37 14800.0 16.3
2020-10-02 16.45 16.22 16.22 16.34 16000.0 16.27
2020-10-01 16.73 15.97 15.97 16.4 15800.0 16.33
2020-09-30 15.99 15.59 15.59 15.97 12900.0 15.9
2020-09-29 15.81 15.51 15.81 15.56 8100.0 15.49
2020-09-28 16.14 15.51 15.71 15.51 6400.0 15.44
2020-09-25 15.63 15.17 15.47 15.5 12300.0 15.43
2020-09-24 15.5 15.09 15.26 15.47 14400.0 15.4
2020-09-23 15.5 15.05 15.15 15.1 23500.0 15.03
2020-09-22 15.56 14.97 15.5 15.56 53100.0 15.49
2020-09-21 15.51 15.05 15.51 15.48 36900.0 15.41
2020-09-18 17.18 15.5 16.91 15.62 80500.0 15.55
2020-09-17 16.99 16.05 16.3 16.68 23600.0 16.61
2020-09-16 16.31 15.61 15.94 16.3 15600.0 16.23
2020-09-15 16.23 15.62 15.9 15.78 17400.0 15.71
2020-09-14 15.88 15.5 15.75 15.85 12900.0 15.78
2020-09-11 15.89 15.25 15.33 15.25 15400.0 15.18
2020-09-10 15.64 15.25 15.46 15.25 9100.0 15.18
2020-09-09 16.4 15.25 16.4 15.35 33200.0 15.28
2020-09-08 16.67 16.23 16.67 16.35 53900.0 16.28
2020-09-04 16.88 16.01 16.08 16.58 20800.0 16.51
2020-09-03 15.9 15.25 15.76 15.9 17900.0 15.83
2020-09-02 15.81 14.7 14.77 15.81 15000.0 15.74
2020-09-01 14.91 14.2 14.24 14.9 9500.0 14.84
2020-08-31 15.0 14.16 14.41 14.2 25600.0 14.14
2020-08-28 14.76 14.53 14.65 14.67 10000.0 14.52
2020-08-27 14.71 14.31 14.38 14.52 5800.0 14.37
2020-08-26 14.53 14.07 14.07 14.3 8000.0 14.15
2020-08-25 14.19 13.8 14.07 14.07 12700.0 13.92
2020-08-24 14.1 13.84 13.97 13.84 6900.0 13.7
2020-08-21 14.05 13.62 13.88 13.76 18900.0 13.62
2020-08-20 14.25 13.5 13.89 14.08 13300.0 13.93
2020-08-19 14.25 13.5 13.5 14.1 15900.0 13.95
2020-08-18 13.7 13.51 13.51 13.52 5600.0 13.38
2020-08-17 13.88 13.75 13.79 13.75 3800.0 13.61
2020-08-14 14.0 13.5 13.56 14.0 13600.0 13.85
2020-08-13 13.71 13.5 13.57 13.6 5300.0 13.46
2020-08-12 13.84 13.3 13.3 13.84 19500.0 13.7
2020-08-11 13.68 13.16 13.29 13.35 34000.0 13.21
2020-08-10 13.41 13.14 13.22 13.14 12600.0 13.0
2020-08-07 13.44 12.85 12.91 13.04 6100.0 12.9
2020-08-06 13.55 12.89 13.16 12.89 2700.0 12.76
2020-08-05 13.34 12.75 12.89 13.16 7200.0 13.02
2020-08-04 12.85 12.6 12.85 12.75 13200.0 12.62
2020-08-03 13.49 12.8 13.29 13.0 4600.0 12.86
2020-07-31 13.46 12.7 12.9 13.22 23400.0 13.08
2020-07-30 13.61 12.9 12.97 12.9 15600.0 12.77
2020-07-29 13.65 13.25 13.65 13.25 8000.0 13.11
2020-07-28 14.34 13.31 13.78 13.31 8200.0 13.17
2020-07-27 13.22 13.03 13.03 13.07 2300.0 12.93
2020-07-24 13.1 12.92 12.92 13.1 6600.0 12.96
2020-07-23 13.05 12.79 12.84 12.85 5700.0 12.72
2020-07-22 13.49 12.55 12.79 13.0 7500.0 12.86
2020-07-21 13.3 12.55 12.8 12.86 14400.0 12.73
2020-07-20 13.27 12.59 12.95 12.62 17600.0 12.49
2020-07-17 13.74 13.0 13.04 13.01 5100.0 12.87
2020-07-16 13.92 13.12 13.76 13.12 8400.0 12.98
2020-07-15 14.43 13.22 13.32 13.59 25200.0 13.45
2020-07-14 13.68 12.87 13.66 12.98 6300.0 12.84
2020-07-13 13.53 13.05 13.53 13.42 7300.0 13.28
2020-07-10 13.42 12.3 12.3 13.42 5600.0 13.28
2020-07-09 13.53 12.2 12.91 12.47 42700.0 12.34
2020-07-08 13.22 12.65 13.22 13.05 11100.0 12.91
2020-07-07 14.13 13.0 13.59 13.0 10300.0 12.86
2020-07-06 13.85 13.17 13.43 13.85 11300.0 13.71
2020-07-02 13.71 13.15 13.3 13.18 34100.0 13.04
2020-07-01 13.5 12.97 13.4 13.15 21000.0 13.01
2020-06-30 13.4 13.0 13.0 13.3 9700.0 13.16
2020-06-29 13.42 12.23 13.26 12.97 23600.0 12.83
2020-06-26 13.5 12.65 13.13 13.25 60900.0 13.11
2020-06-25 13.48 12.69 12.69 13.4 21000.0 13.26
2020-06-24 13.25 12.7 12.81 12.79 16600.0 12.66
2020-06-23 13.47 13.03 13.47 13.04 5500.0 12.9
2020-06-22 13.34 12.8 13.0 13.25 13500.0 13.11
2020-06-19 13.32 13.0 13.23 13.01 50400.0 12.87
2020-06-18 13.51 13.02 13.05 13.02 22600.0 12.88
2020-06-17 13.6 13.13 13.35 13.14 14600.0 13.0
2020-06-16 14.24 12.85 13.86 13.6 29700.0 13.46
2020-06-15 13.85 12.83 13.05 13.48 63700.0 13.34
2020-06-12 14.45 12.69 13.98 13.25 22900.0 13.11
2020-06-11 14.57 13.19 14.09 13.33 21300.0 13.19
2020-06-10 15.72 14.54 15.51 14.76 10300.0 14.61
2020-06-09 16.08 15.0 15.41 15.46 12500.0 15.3
2020-06-08 16.23 15.3 15.59 15.53 18500.0 15.37
2020-06-05 16.05 14.52 14.75 15.3 31200.0 15.14
2020-06-04 14.55 13.75 13.75 14.37 14400.0 14.22
2020-06-03 13.97 13.55 13.91 13.88 68100.0 13.74
2020-06-02 14.3 13.51 13.94 13.51 9700.0 13.37
2020-06-01 14.34 13.64 14.34 13.64 18900.0 13.5
2020-05-29 14.91 13.6 14.91 14.2 7700.0 14.05
2020-05-28 15.93 14.96 15.89 15.0 8000.0 14.75
2020-05-27 15.51 13.56 14.28 15.51 16600.0 15.26
2020-05-26 14.79 13.78 14.44 13.78 19200.0 13.55
2020-05-22 14.16 13.25 13.59 14.0 12100.0 13.77
2020-05-21 14.45 13.42 14.45 13.42 10600.0 13.2
2020-05-20 13.87 13.24 13.62 13.82 18100.0 13.59
2020-05-19 14.7 13.07 13.76 13.07 17100.0 12.86
2020-05-18 14.3 13.24 13.24 13.95 23400.0 13.72
2020-05-15 13.17 12.29 12.51 12.92 18400.0 12.71
2020-05-14 12.49 11.65 12.18 12.49 19700.0 12.29
2020-05-13 12.64 11.51 11.79 12.64 24600.0 12.43
2020-05-12 12.57 11.94 12.55 12.0 26400.0 11.8
2020-05-11 13.77 12.55 13.77 12.55 24200.0 12.34
2020-05-08 14.0 13.11 13.41 13.77 13100.0 13.54
2020-05-07 13.25 12.45 12.49 13.25 12600.0 13.03
2020-05-06 13.1 12.2 13.1 12.25 12400.0 12.05
2020-05-05 13.87 12.96 13.87 13.1 5300.0 12.89
2020-05-04 13.64 13.02 13.17 13.6 7900.0 13.38
2020-05-01 13.76 12.8 13.32 13.49 15600.0 13.27
2020-04-30 14.18 13.59 13.84 13.73 13700.0 13.51
2020-04-29 14.87 12.86 13.25 14.27 50100.0 14.04
2020-04-28 13.25 12.88 12.99 13.11 24100.0 12.9
2020-04-27 13.09 12.56 12.75 12.79 37200.0 12.58
2020-04-24 12.87 12.25 12.53 12.3 5800.0 12.1
2020-04-23 13.13 12.15 12.79 12.34 12800.0 12.14
2020-04-22 13.16 12.74 13.0 13.0 8600.0 12.79
2020-04-21 12.88 12.5 12.5 12.58 10900.0 12.37
2020-04-20 14.01 12.44 13.44 12.5 10700.0 12.3
2020-04-17 13.9 12.56 12.56 13.79 15100.0 13.56
2020-04-16 13.36 11.81 13.36 11.97 20600.0 11.77
2020-04-15 13.81 12.22 13.25 13.02 28200.0 12.81
2020-04-14 14.46 13.15 14.46 13.26 23100.0 13.04
2020-04-13 15.73 14.1 15.73 14.11 18100.0 13.88
2020-04-09 15.73 13.83 14.0 15.73 19200.0 15.47
2020-04-08 13.98 13.22 13.29 13.98 18300.0 13.75
2020-04-07 13.24 12.77 13.17 13.05 35900.0 12.84
2020-04-06 13.0 12.0 12.0 12.83 22500.0 12.62
2020-04-03 13.15 11.75 12.91 11.93 32100.0 11.73
2020-04-02 12.97 12.25 12.25 12.85 19100.0 12.64
2020-04-01 13.03 12.0 12.31 12.17 40500.0 11.97
2020-03-31 12.75 11.0 12.46 12.75 55800.0 12.54
2020-03-30 12.98 12.4 12.67 12.7 15800.0 12.49
2020-03-27 13.0 12.21 12.59 12.4 22600.0 12.2
2020-03-26 13.24 10.05 11.99 13.05 31000.0 12.84
2020-03-25 11.88 10.55 10.55 11.78 18600.0 11.59
2020-03-24 10.98 9.5 10.0 10.5 75400.0 10.33
2020-03-23 12.44 8.22 11.6 9.0 252800.0 8.85
2020-03-20 14.48 10.05 12.59 11.55 134900.0 11.36
2020-03-19 13.68 9.9 9.92 12.55 59300.0 12.34
2020-03-18 13.89 9.29 13.89 9.8 155600.0 9.64
2020-03-17 15.94 12.89 15.32 14.29 88300.0 14.06
2020-03-16 15.66 14.12 15.66 15.48 45400.0 15.23
2020-03-13 15.99 14.53 15.14 15.99 37400.0 15.73
2020-03-12 15.99 13.86 14.0 14.5 32700.0 14.26
2020-03-11 15.8 14.81 15.24 14.81 25000.0 14.57
2020-03-10 16.79 15.15 16.25 15.56 116300.0 15.31
2020-03-09 19.61 15.35 16.82 15.87 48100.0 15.61
2020-03-06 18.13 17.52 17.85 17.68 22300.0 17.39
2020-03-05 18.45 17.62 17.65 18.12 59000.0 17.82
2020-03-04 17.93 17.2 17.61 17.93 27200.0 17.64
2020-03-03 18.0 17.27 17.85 17.3 16300.0 17.02
2020-03-02 18.1 17.65 18.1 18.0 12600.0 17.71
2020-02-28 18.26 17.4 18.26 17.64 27500.0 17.35
2020-02-27 18.54 18.05 18.28 18.09 11200.0 17.79
2020-02-26 18.81 18.36 18.51 18.66 9600.0 18.27
2020-02-25 19.4 18.57 19.1 18.76 20900.0 18.36
2020-02-24 19.53 19.0 19.25 19.01 15100.0 18.61
2020-02-21 19.92 19.52 19.65 19.59 10800.0 19.18
2020-02-20 19.91 19.21 19.41 19.52 20700.0 19.11
2020-02-19 20.23 19.4 20.23 19.4 9800.0 18.99
2020-02-18 21.7 19.99 21.02 20.15 13700.0 19.72