Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| MVB Financial Corporation | MVBF | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.04 | 0.22% | 18.52 | 17:55:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 18.74 | 18.18 | 18.8399 | 18.52 | 18.48 |
MVBF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 19.79 | 20.25 | 17.76 | 18.56 | 18,902 | -1.27 | -6.42% |
| 1 Month | 21.28 | 21.56 | 17.76 | 19.59 | 16,201 | -2.76 | -12.97% |
| 3 Months | 21.54 | 23.50 | 17.76 | 21.18 | 25,524 | -3.02 | -14.02% |
| 6 Months | 21.26 | 23.50 | 17.76 | 21.41 | 30,254 | -2.74 | -12.89% |
| 1 Year | 16.96 | 27.23 | 16.43 | 21.45 | 30,597 | 1.56 | 9.20% |
| 3 Years | 40.37 | 45.94 | 16.26 | 29.73 | 31,481 | -21.85 | -54.12% |
| 5 Years | 16.46 | 45.94 | 8.22 | 26.73 | 30,403 | 2.06 | 12.52% |
MVBF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 18.52 | 0.04 | 0.22% | 18.74 | 18.8399 | 18.18 | 26,437 |
| May 02 2024 | 18.48 | 0.09 | 0.49% | 18.39 | 18.845 | 18.14 | 25,008 |
| May 01 2024 | 18.39 | 0.42 | 2.34% | 17.94 | 18.65 | 17.78 | 27,414 |
| Apr 30 2024 | 17.97 | -1.34 | -6.94% | 19.01 | 19.01 | 17.76 | 20,981 |
| Apr 29 2024 | 19.31 | -0.33 | -1.68% | 19.59 | 19.64 | 19.20 | 11,532 |
| Apr 26 2024 | 19.64 | -0.08 | -0.41% | 19.79 | 20.25 | 19.40 | 9,575 |
| Apr 25 2024 | 19.72 | 0.18 | 0.92% | 19.49 | 19.72 | 19.12 | 24,488 |
| Apr 24 2024 | 19.54 | -0.68 | -3.36% | 20.12 | 20.22 | 19.16 | 24,644 |
| Apr 23 2024 | 20.22 | 0.14 | 0.70% | 19.92 | 20.63 | 19.83 | 9,355 |
| Apr 22 2024 | 20.08 | -0.10 | -0.50% | 20.29 | 20.60 | 19.85 | 15,597 |
| Apr 19 2024 | 20.18 | 0.51 | 2.59% | 19.57 | 20.18 | 19.57 | 12,583 |
| Apr 18 2024 | 19.67 | -0.21 | -1.06% | 19.85 | 20.02 | 19.66 | 23,803 |
| Apr 17 2024 | 19.88 | -0.17 | -0.85% | 20.13 | 20.60 | 19.88 | 16,220 |
| Apr 16 2024 | 20.05 | 0.05 | 0.25% | 20.01 | 20.35 | 19.585 | 12,629 |
| Apr 15 2024 | 20.00 | 0.23 | 1.16% | 19.95 | 20.20 | 19.66 | 13,232 |
| Apr 12 2024 | 19.77 | -0.13 | -0.65% | 19.70 | 20.06 | 19.43 | 11,930 |
| Apr 11 2024 | 19.90 | 0.12 | 0.61% | 19.88 | 20.17 | 19.57 | 15,971 |
| Apr 10 2024 | 19.78 | -1.07 | -5.13% | 20.30 | 20.58 | 19.535 | 24,036 |
| Apr 09 2024 | 20.85 | -0.39 | -1.84% | 21.35 | 21.35 | 20.8192 | 4,886 |
| Apr 08 2024 | 21.24 | -0.31 | -1.44% | 21.48 | 21.48 | 21.231 | 9,260 |
