MVB Financial Corp.

MVBF
🏛️ 美国 →
25.06
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 41.71 41.99 41.49 41.52 0.0M
2021-12-30 41.33 42.00 41.33 41.96 0.0M
2021-12-29 41.42 41.97 41.06 41.91 0.0M
2021-12-28 41.35 42.15 41.02 41.19 0.0M
2021-12-27 42.01 42.25 41.10 41.72 0.0M
2021-12-23 41.20 42.24 40.91 42.14 0.0M
2021-12-22 41.65 42.18 40.73 40.99 0.0M
2021-12-21 41.77 42.99 41.61 41.87 0.0M
2021-12-20 40.09 41.51 39.95 41.41 0.0M
2021-12-17 41.17 41.20 40.00 40.50 0.0M
2021-12-16 42.01 42.85 40.92 41.18 0.0M
2021-12-15 40.30 41.89 39.85 41.67 0.0M
2021-12-14 40.04 40.78 39.86 40.11 0.0M
2021-12-13 40.38 40.98 39.88 40.50 0.0M
2021-12-10 40.50 40.88 40.50 40.50 0.0M
2021-12-09 40.49 40.86 40.21 40.50 0.0M
2021-12-08 41.45 42.05 40.83 40.96 0.1M
2021-12-07 41.61 42.23 41.31 41.64 0.0M
2021-12-06 41.48 41.84 40.82 41.32 0.1M
2021-12-03 41.42 41.58 41.02 41.02 0.0M
2021-12-02 41.51 41.68 41.02 41.45 0.0M
2021-12-01 41.76 41.83 40.88 41.38 0.0M
2021-11-30 41.50 42.38 40.73 41.07 0.0M
2021-11-29 41.26 42.29 40.52 41.60 0.0M
2021-11-26 41.62 42.99 40.25 41.14 0.0M
2021-11-24 42.09 42.57 41.75 42.36 0.0M
2021-11-23 41.75 42.71 41.75 42.70 0.0M
2021-11-22 42.61 42.94 41.75 42.02 0.1M
2021-11-19 42.35 42.74 41.68 42.20 0.0M
2021-11-18 42.61 43.00 42.01 42.55 0.2M
2021-11-17 42.00 42.52 40.14 42.52 0.0M
2021-11-16 41.50 42.14 41.44 41.88 0.0M
2021-11-15 41.69 42.01 40.09 41.38 0.0M
2021-11-12 41.40 42.10 40.75 41.62 0.0M
2021-11-11 42.36 42.62 42.11 42.53 0.0M
2021-11-10 41.48 42.80 41.48 42.62 0.1M
2021-11-09 41.54 43.08 40.75 41.81 0.1M
2021-11-08 42.21 42.51 41.17 41.86 0.0M
2021-11-05 42.79 43.16 41.56 42.00 0.0M
2021-11-04 43.45 43.50 42.24 42.46 0.0M
2021-11-03 42.40 43.83 41.97 43.50 0.0M
2021-11-02 43.08 44.00 42.52 42.66 0.0M
2021-11-01 42.69 44.00 42.69 43.44 0.0M
2021-10-29 42.51 43.42 42.21 42.69 0.0M
2021-10-28 42.22 43.26 41.36 42.06 0.0M
2021-10-27 43.52 43.90 41.58 42.14 0.0M
2021-10-26 43.50 44.07 43.40 43.97 0.1M
2021-10-25 43.06 43.74 42.24 43.74 0.0M
2021-10-22 43.50 43.74 42.21 42.88 0.0M
2021-10-21 43.99 43.99 43.17 43.50 0.0M
2021-10-20 43.25 43.57 42.64 43.57 0.0M
2021-10-19 43.40 43.64 42.81 42.98 0.0M
2021-10-18 42.74 43.98 42.74 43.34 0.0M
2021-10-15 44.00 44.00 42.24 42.83 0.0M
2021-10-14 43.99 43.99 43.61 43.75 0.0M
2021-10-13 43.74 43.88 43.35 43.88 0.0M
2021-10-12 43.82 43.98 42.35 43.29 0.0M
2021-10-11 43.97 44.00 43.64 43.66 0.0M
2021-10-08 43.39 44.00 43.39 43.90 0.0M
2021-10-07 43.50 44.00 43.08 43.82 0.0M
2021-10-06 43.18 43.50 43.18 43.50 0.0M
2021-10-05 42.36 43.50 42.36 43.21 0.0M
2021-10-04 42.94 42.94 42.34 42.52 0.0M
2021-10-01 42.60 43.00 42.23 42.24 0.1M
2021-09-30 42.20 42.83 41.42 42.83 0.0M
2021-09-29 42.18 42.50 41.90 42.19 0.0M
2021-09-28 42.26 42.67 40.66 41.78 0.0M
2021-09-27 41.64 42.97 41.50 42.06 0.0M
2021-09-24 39.96 40.95 39.95 40.92 0.0M
2021-09-23 39.13 40.07 39.00 39.96 0.0M
2021-09-22 39.32 39.35 38.58 39.09 0.0M
2021-09-21 39.12 39.70 38.80 38.86 0.0M
2021-09-20 39.73 40.01 38.80 39.09 0.0M
2021-09-17 39.53 41.00 39.45 41.00 0.1M
2021-09-16 39.20 39.95 38.96 39.31 0.0M
2021-09-15 39.22 39.50 38.85 39.06 0.0M
2021-09-14 39.13 39.45 38.82 38.98 0.0M
2021-09-13 39.44 39.49 38.86 39.06 0.0M
2021-09-10 38.96 39.06 38.82 39.00 0.0M
2021-09-09 39.17 39.30 38.71 39.00 0.0M
2021-09-08 39.50 39.50 38.56 39.01 0.0M
2021-09-07 38.63 39.16 38.32 38.32 0.0M
2021-09-03 38.95 38.95 38.13 38.51 0.0M
2021-09-02 39.06 39.83 37.64 39.63 0.0M
2021-09-01 39.20 40.00 38.86 39.03 0.0M
2021-08-31 39.15 39.79 39.15 39.54 0.0M
2021-08-30 38.87 40.00 38.80 38.98 0.0M
2021-08-27 39.11 40.00 39.09 39.69 0.0M
2021-08-26 39.26 39.26 38.81 38.87 0.0M
2021-08-25 39.41 39.64 38.75 39.09 0.0M
2021-08-24 39.32 39.79 39.00 39.50 0.0M
2021-08-23 39.62 39.90 39.16 39.44 0.0M
2021-08-20 38.32 40.60 38.32 39.74 0.0M
2021-08-19 39.15 39.34 37.23 38.67 0.0M
2021-08-18 41.25 41.28 39.24 39.49 0.1M
2021-08-17 41.65 41.65 40.41 41.13 0.0M
2021-08-16 42.15 42.62 41.24 42.06 0.0M
2021-08-13 43.25 43.29 42.12 42.12 0.0M
2021-08-12 43.50 43.50 42.88 42.95 0.0M
2021-08-11 43.50 43.50 42.34 43.50 0.0M
2021-08-10 43.11 43.45 42.24 43.43 0.0M
2021-08-09 44.00 44.36 42.76 43.07 0.0M
2021-08-06 41.54 44.11 41.54 44.11 0.0M
2021-08-05 39.16 41.30 39.16 41.30 0.0M
2021-08-04 39.94 40.52 39.15 39.17 0.0M
2021-08-03 40.20 40.49 38.90 40.49 0.0M
2021-08-02 41.38 41.50 40.16 40.33 0.0M
2021-07-30 42.00 42.02 41.45 41.45 0.0M
2021-07-29 41.66 42.00 40.64 42.00 0.0M
2021-07-28 41.50 41.59 40.90 41.38 0.0M
2021-07-27 41.48 41.80 41.15 41.48 0.0M
2021-07-26 41.60 41.87 41.20 41.55 0.0M
2021-07-23 42.62 42.62 41.16 41.43 0.0M
2021-07-22 41.95 42.62 41.00 41.21 0.0M
2021-07-21 41.99 42.10 41.29 41.87 0.0M
2021-07-20 41.34 43.00 41.19 41.64 0.1M
2021-07-19 41.05 42.59 40.29 41.24 0.0M
2021-07-16 42.21 42.22 41.49 41.54 0.0M
2021-07-15 41.49 42.36 41.21 41.90 0.0M
2021-07-14 41.64 42.01 41.12 41.51 0.0M
2021-07-13 42.00 42.51 41.29 41.43 0.0M
2021-07-12 41.73 42.51 41.73 41.98 0.0M
2021-07-09 41.79 42.53 41.28 41.68 0.0M
2021-07-08 41.50 41.97 41.03 41.32 0.0M
2021-07-07 41.75 42.38 41.51 42.01 0.0M
2021-07-06 42.31 42.31 41.25 41.86 0.0M
2021-07-02 41.65 43.00 41.65 42.18 0.0M
2021-07-01 42.88 43.13 42.58 42.89 0.0M
2021-06-30 42.85 43.20 42.31 42.66 0.1M
2021-06-29 43.30 43.51 42.77 43.12 0.0M
2021-06-28 43.85 43.98 42.70 43.31 0.1M
2021-06-25 44.42 45.44 43.35 43.95 0.2M
2021-06-24 44.63 44.87 43.82 44.19 0.1M
2021-06-23 44.13 44.84 43.93 44.21 0.0M
2021-06-22 43.39 44.37 43.28 44.05 0.0M
2021-06-21 43.55 44.45 43.30 43.68 0.0M
2021-06-18 42.01 43.83 41.45 43.74 0.1M
2021-06-17 43.71 43.71 42.49 42.79 0.0M
2021-06-16 42.58 43.68 42.12 43.68 0.0M
2021-06-15 42.24 43.47 42.24 42.82 0.0M
2021-06-14 42.43 42.86 42.11 42.33 0.0M
2021-06-11 42.56 43.18 42.07 42.15 0.0M
2021-06-10 42.91 42.91 41.71 42.55 0.0M
2021-06-09 43.12 43.25 41.55 42.61 0.0M
2021-06-08 42.98 43.19 42.70 43.00 0.0M
2021-06-07 42.78 43.60 42.30 43.34 0.0M
2021-06-04 43.20 44.60 41.31 42.85 0.0M
2021-06-03 42.71 43.87 41.59 43.07 0.0M
2021-06-02 42.80 42.92 42.14 42.60 0.0M
2021-06-01 43.41 43.62 42.42 42.62 0.0M
2021-05-28 42.79 45.09 42.21 42.87 0.1M
2021-05-27 42.71 43.46 42.26 42.62 0.0M
2021-05-26 41.32 42.80 41.32 42.61 0.0M
2021-05-25 41.30 42.04 41.02 41.30 0.0M
2021-05-24 42.05 42.20 40.83 41.30 0.0M
2021-05-21 41.59 42.95 40.97 41.78 0.1M
2021-05-20 41.77 41.94 40.83 41.52 0.0M
2021-05-19 42.11 42.11 40.57 41.77 0.0M
2021-05-18 44.78 44.78 41.80 42.63 0.1M
2021-05-17 44.58 45.94 43.82 44.98 0.0M
2021-05-14 43.64 44.87 43.64 44.54 0.1M
2021-05-13 41.38 43.50 41.38 42.90 0.0M
2021-05-12 42.00 42.79 40.65 41.21 0.0M
2021-05-11 41.25 42.28 40.79 41.87 0.0M
2021-05-10 41.04 44.21 41.04 42.50 0.0M
2021-05-07 39.41 41.04 39.38 41.04 0.1M
2021-05-06 40.02 40.20 39.33 39.71 0.1M
2021-05-05 40.67 40.74 39.06 40.47 0.0M
2021-05-04 41.49 41.49 39.48 40.84 0.0M
2021-05-03 40.37 41.92 39.75 41.27 0.1M
2021-04-30 39.61 41.73 39.07 40.28 0.1M
2021-04-29 38.90 39.81 38.40 39.81 0.0M
2021-04-28 38.60 39.24 38.32 38.70 0.0M
2021-04-27 39.08 39.08 38.25 38.56 0.0M
2021-04-26 38.85 39.90 38.76 38.93 0.0M
2021-04-23 37.56 38.98 37.40 38.92 0.1M
2021-04-22 38.54 38.54 37.12 37.50 0.1M
2021-04-21 37.86 38.81 37.70 38.25 0.0M
2021-04-20 39.60 39.72 37.77 37.77 0.0M
2021-04-19 38.32 39.99 37.80 39.53 0.1M
2021-04-16 40.00 40.00 37.64 38.05 0.1M
2021-04-15 39.59 39.99 38.00 39.88 0.1M
2021-04-14 35.36 39.46 35.36 39.04 0.2M
2021-04-13 35.56 36.39 35.56 36.25 0.1M
2021-04-12 35.08 36.17 35.01 35.50 0.1M
2021-04-09 34.76 35.59 34.22 35.23 0.1M
2021-04-08 33.50 34.88 33.15 34.76 0.0M
2021-04-07 34.07 34.07 33.12 33.42 0.0M
2021-04-06 34.49 34.92 34.07 34.08 0.0M
2021-04-05 34.06 34.76 33.75 34.36 0.0M
2021-04-01 33.58 34.52 33.01 33.62 0.0M
2021-03-31 33.46 33.98 32.84 33.80 0.0M
2021-03-30 33.10 34.05 33.10 33.63 0.0M
2021-03-29 34.16 34.67 33.00 33.00 0.0M
2021-03-26 33.32 34.32 33.32 33.82 0.0M
2021-03-25 31.90 33.91 31.90 33.02 0.0M
2021-03-24 31.57 33.57 31.57 32.02 0.0M
2021-03-23 33.14 33.83 30.87 31.06 0.1M
2021-03-22 34.80 35.45 32.75 33.42 0.1M
2021-03-19 33.72 34.84 32.55 34.50 0.2M
2021-03-18 34.06 35.19 33.59 33.67 0.1M
2021-03-17 35.00 35.28 33.76 33.83 0.1M
2021-03-16 35.01 35.97 34.58 35.00 0.0M
2021-03-15 35.98 35.99 34.15 34.81 0.0M
2021-03-12 35.15 36.64 35.14 35.99 0.1M
2021-03-11 35.27 36.22 35.27 35.86 0.0M
2021-03-10 34.80 36.23 34.80 35.57 0.0M
2021-03-09 34.57 35.74 33.81 34.88 0.0M
2021-03-08 33.75 34.99 33.43 34.69 0.1M
2021-03-05 33.01 33.85 32.68 33.38 0.0M
2021-03-04 32.64 32.92 31.55 32.54 0.0M
2021-03-03 32.73 33.49 31.96 32.75 0.1M
2021-03-02 32.42 33.00 31.44 32.41 0.1M
2021-03-01 32.97 33.00 31.90 32.87 0.0M
2021-02-26 32.76 32.98 31.50 32.60 0.0M
2021-02-25 34.29 34.98 31.77 32.81 0.1M
2021-02-24 32.50 34.99 32.40 34.14 0.2M
2021-02-23 29.16 32.50 29.16 32.10 0.1M
2021-02-22 26.92 31.82 26.50 31.50 0.1M
2021-02-19 23.45 28.60 23.45 27.50 0.1M
2021-02-18 23.88 24.01 23.16 23.41 0.1M
2021-02-17 23.68 24.28 23.68 23.90 0.0M
2021-02-16 24.01 24.07 23.66 23.79 0.0M
2021-02-12 23.89 24.72 23.42 23.97 0.0M
2021-02-11 24.19 25.16 23.82 23.83 0.0M
2021-02-10 23.98 24.20 23.81 24.11 0.0M
2021-02-09 23.55 23.81 23.33 23.57 0.0M
2021-02-08 23.77 24.14 23.36 23.77 0.0M
2021-02-05 23.54 24.30 22.29 23.43 0.1M
2021-02-04 23.07 23.65 23.07 23.65 0.0M
2021-02-03 22.76 23.14 22.55 23.14 0.0M
2021-02-02 22.64 22.97 22.44 22.77 0.0M
2021-02-01 22.50 22.75 22.31 22.42 0.0M
2021-01-29 23.36 23.36 22.41 22.41 0.0M
2021-01-28 23.73 23.73 23.25 23.55 0.0M
2021-01-27 23.10 23.68 22.64 23.45 0.0M
2021-01-26 23.64 23.64 22.71 23.63 0.0M
2021-01-25 22.95 23.96 22.65 23.44 0.0M
2021-01-22 22.79 23.19 22.56 23.11 0.0M
2021-01-21 23.09 23.27 22.85 23.01 0.0M
2021-01-20 22.97 23.31 22.95 23.07 0.0M
2021-01-19 23.29 23.29 22.83 22.85 0.0M
2021-01-15 23.15 23.40 22.56 23.08 0.0M
2021-01-14 23.25 24.66 23.16 23.41 0.0M
2021-01-13 23.51 23.86 22.97 22.97 0.0M
2021-01-12 22.48 23.43 22.48 23.26 0.0M
2021-01-11 22.59 22.74 22.31 22.54 0.0M
2021-01-08 23.00 23.00 22.52 22.82 0.0M
2021-01-07 22.57 23.29 22.46 22.89 0.0M
2021-01-06 21.77 23.10 21.77 22.51 0.1M
2021-01-05 22.07 22.29 21.24 21.48 0.0M
2021-01-04 22.66 22.78 21.92 22.03 0.1M