Register for streaming realtime charts, analysis tools, and prices.
MVBF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 18.92 | 0.27 | 1.45% | 18.72 | 19.02 | 18.0523 | 10,740 |
| May 16 2024 | 18.65 | -0.02 | -0.11% | 18.66 | 19.2962 | 18.50 | 10,168 |
| May 15 2024 | 18.67 | 0.08 | 0.43% | 18.45 | 18.72 | 18.42 | 15,738 |
| May 14 2024 | 18.59 | 0.04 | 0.22% | 18.76 | 18.97 | 18.58 | 8,431 |
| May 13 2024 | 18.55 | -0.09 | -0.48% | 18.75 | 18.775 | 18.2901 | 12,192 |
| May 10 2024 | 18.64 | -0.22 | -1.17% | 18.84 | 18.84 | 18.49 | 6,921 |
| May 09 2024 | 18.86 | 0.49 | 2.67% | 18.53 | 18.86 | 18.06 | 26,677 |
| May 08 2024 | 18.37 | -0.27 | -1.45% | 18.30 | 18.69 | 18.30 | 15,044 |
| May 07 2024 | 18.64 | -0.03 | -0.16% | 18.39 | 19.00 | 18.39 | 24,212 |
| May 06 2024 | 18.67 | 0.15 | 0.81% | 18.49 | 18.93 | 18.49 | 14,729 |
| 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% | 19.12 | 19.72 | 19.12 | 23,594 |
| 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 | 12,596 |
| 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% | 20.58 | 20.58 | 19.535 | 23,870 |
| 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 |
| Apr 05 2024 | 21.55 | 0.35 | 1.65% | 21.28 | 21.56 | 21.065 | 11,964 |
| Apr 04 2024 | 21.20 | -0.14 | -0.66% | 21.67 | 21.68 | 21.20 | 19,405 |
| Apr 03 2024 | 21.34 | -0.19 | -0.88% | 21.40 | 21.68 | 21.34 | 18,027 |
| Apr 02 2024 | 21.53 | -0.57 | -2.58% | 21.69 | 21.905 | 21.53 | 18,711 |
| Apr 01 2024 | 22.10 | -0.21 | -0.94% | 22.27 | 22.31 | 21.84 | 49,081 |
| Mar 28 2024 | 22.31 | 0.46 | 2.11% | 21.81 | 22.31 | 21.81 | 21,501 |
| Mar 27 2024 | 21.85 | 0.82 | 3.90% | 21.00 | 21.90 | 21.00 | 16,988 |
| Mar 26 2024 | 21.03 | -0.03 | -0.14% | 21.27 | 21.4794 | 20.29 | 10,319 |
| Mar 25 2024 | 21.06 | -0.22 | -1.03% | 21.46 | 21.63 | 21.06 | 5,313 |
| Mar 22 2024 | 21.28 | -0.37 | -1.71% | 21.77 | 21.77 | 21.23 | 15,344 |
| Mar 21 2024 | 21.65 | 0.17 | 0.79% | 21.58 | 21.8573 | 20.98 | 17,347 |
| Mar 20 2024 | 21.48 | 0.61 | 2.92% | 20.67 | 21.49 | 20.10 | 52,506 |
| Mar 19 2024 | 20.87 | 0.09 | 0.43% | 20.85 | 21.02 | 20.50 | 32,050 |
| Mar 18 2024 | 20.78 | -0.52 | -2.44% | 21.24 | 21.24 | 20.715 | 29,626 |
| Mar 15 2024 | 21.30 | 0.87 | 4.26% | 20.23 | 21.58 | 20.23 | 81,958 |
| Mar 14 2024 | 20.43 | -0.44 | -2.11% | 20.70 | 21.095 | 20.215 | 27,214 |
| Mar 13 2024 | 20.87 | 0.18 | 0.87% | 20.64 | 21.355 | 20.64 | 17,395 |
| Mar 12 2024 | 20.69 | -0.01 | -0.05% | 20.77 | 20.98 | 20.3156 | 14,297 |
| Mar 11 2024 | 20.70 | -0.52 | -2.45% | 21.13 | 21.16 | 20.64 | 11,690 |
| Mar 08 2024 | 21.22 | 0.46 | 2.22% | 21.09 | 21.31 | 20.95 | 39,212 |
| Mar 07 2024 | 20.76 | -0.14 | -0.67% | 21.08 | 21.20 | 20.60 | 22,228 |
| Mar 06 2024 | 20.90 | -0.02 | -0.10% | 21.03 | 21.96 | 20.4971 | 13,241 |
| Mar 05 2024 | 20.92 | 0.30 | 1.45% | 20.65 | 21.00 | 20.65 | 16,334 |
| Mar 04 2024 | 20.62 | -0.48 | -2.27% | 21.10 | 21.23 | 20.57 | 10,010 |
| Mar 01 2024 | 21.10 | -0.31 | -1.45% | 21.26 | 21.38 | 20.59 | 37,370 |
| Feb 29 2024 | 21.41 | 0.26 | 1.23% | 21.42 | 22.28 | 20.765 | 33,845 |
| Feb 28 2024 | 21.15 | -0.10 | -0.47% | 21.00 | 21.45 | 20.85 | 22,625 |
| Feb 27 2024 | 21.25 | 0.21 | 1.00% | 21.09 | 21.25 | 21.09 | 10,989 |
| Feb 26 2024 | 21.04 | -0.09 | -0.43% | 20.95 | 21.28 | 20.61 | 9,030 |
| Feb 23 2024 | 21.13 | -0.07 | -0.33% | 21.08 | 21.59 | 20.63 | 18,417 |
| Feb 22 2024 | 21.20 | -0.84 | -3.81% | 21.85 | 22.10 | 20.90 | 31,929 |
| Feb 21 2024 | 22.04 | -0.58 | -2.56% | 22.53 | 22.53 | 21.67 | 32,410 |
| Feb 20 2024 | 22.62 | -0.03 | -0.13% | 22.28 | 23.00 | 22.26 | 82,093 |
