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
2022-12-30 21.97 22.14 21.76 22.02 0.0M
2022-12-29 21.68 22.16 21.68 22.13 0.0M
2022-12-28 22.10 22.10 21.37 21.50 0.0M
2022-12-27 22.37 22.52 21.94 21.98 0.0M
2022-12-23 22.40 22.48 22.14 22.19 0.0M
2022-12-22 22.23 22.39 21.90 22.29 0.0M
2022-12-21 21.82 22.45 21.64 22.26 0.0M
2022-12-20 21.77 22.08 21.73 21.73 0.0M
2022-12-19 21.85 22.23 21.65 21.72 0.0M
2022-12-16 21.61 22.28 21.60 22.04 0.1M
2022-12-15 22.73 22.77 21.79 21.89 0.0M
2022-12-14 23.20 23.40 22.73 22.73 0.0M
2022-12-13 23.60 23.60 22.80 23.24 0.1M
2022-12-12 22.97 23.28 22.81 23.12 0.0M
2022-12-09 22.92 23.20 22.85 23.08 0.0M
2022-12-08 23.26 23.30 22.90 23.17 0.0M
2022-12-07 23.49 23.75 23.02 23.12 0.0M
2022-12-06 23.39 23.48 23.02 23.36 0.0M
2022-12-05 23.83 24.00 23.09 23.29 0.0M
2022-12-02 23.31 24.03 23.30 23.87 0.0M
2022-12-01 23.70 23.92 23.32 23.65 0.0M
2022-11-30 23.56 24.03 23.11 23.88 0.0M
2022-11-29 23.80 24.02 23.66 23.79 0.0M
2022-11-28 24.36 24.36 23.66 23.86 0.0M
2022-11-25 24.75 25.11 24.38 24.38 0.0M
2022-11-23 25.12 25.12 24.30 24.58 0.0M
2022-11-22 24.54 25.31 24.52 25.07 0.0M
2022-11-21 24.56 25.00 23.94 24.55 0.0M
2022-11-18 25.12 25.45 24.25 24.36 0.0M
2022-11-17 23.90 24.83 23.90 24.79 0.0M
2022-11-16 24.28 25.00 23.95 24.04 0.1M
2022-11-15 24.32 24.75 24.08 24.24 0.0M
2022-11-14 24.90 24.90 24.00 24.01 0.0M
2022-11-11 25.01 25.07 24.44 24.71 0.0M
2022-11-10 24.55 25.00 24.45 24.76 0.0M
2022-11-09 23.98 24.24 23.80 24.03 0.0M
2022-11-08 24.20 24.51 24.01 24.01 0.0M
2022-11-07 25.00 25.00 24.07 24.14 0.0M
2022-11-04 25.05 25.10 24.78 25.00 0.0M
2022-11-03 24.96 25.05 24.74 24.74 0.0M
2022-11-02 25.15 26.50 25.00 25.00 0.1M
2022-11-01 24.96 25.20 24.62 25.09 0.0M
2022-10-31 24.66 25.83 24.66 24.76 0.0M
2022-10-28 24.79 25.57 24.61 25.33 0.0M
2022-10-27 25.34 25.36 24.72 24.88 0.0M
2022-10-26 25.50 25.60 25.06 25.06 0.0M
2022-10-25 25.53 25.67 25.22 25.40 0.0M
2022-10-24 25.54 25.63 25.00 25.35 0.0M
2022-10-21 25.31 25.50 24.84 25.50 0.0M
2022-10-20 25.85 25.85 24.88 25.23 0.0M
2022-10-19 26.24 26.24 25.78 26.04 0.0M
2022-10-18 27.24 27.24 26.41 26.41 0.0M
2022-10-17 26.46 27.24 26.46 27.00 0.0M
2022-10-14 27.11 27.11 26.57 26.59 0.0M
2022-10-13 26.00 27.69 26.00 27.02 0.0M
2022-10-12 25.99 26.50 25.98 26.37 0.0M
2022-10-11 26.05 26.58 25.61 26.03 0.0M
2022-10-10 26.93 27.04 26.30 26.31 0.0M
2022-10-07 27.30 27.30 26.70 26.93 0.0M
2022-10-06 27.63 28.45 27.25 27.34 0.0M
2022-10-05 27.60 27.80 27.42 27.70 0.0M
2022-10-04 28.15 28.59 27.51 27.76 0.0M
2022-10-03 28.14 28.35 27.80 27.90 0.0M
2022-09-30 28.34 28.48 27.69 27.83 0.1M
2022-09-29 28.62 29.48 28.05 28.30 0.0M
2022-09-28 27.72 28.85 27.64 28.62 0.1M
2022-09-27 29.08 29.24 28.09 28.20 0.0M
2022-09-26 29.63 29.83 28.78 29.02 0.0M
2022-09-23 30.13 30.16 29.65 29.84 0.0M
2022-09-22 30.17 30.24 30.13 30.24 0.0M
2022-09-21 31.63 31.63 30.66 30.73 0.0M
2022-09-20 31.76 31.77 31.13 31.22 0.0M
2022-09-19 31.69 32.01 31.40 31.86 0.0M
2022-09-16 31.65 32.21 31.03 31.88 0.0M
2022-09-15 31.60 31.95 31.56 31.84 0.0M
2022-09-14 30.85 31.73 30.85 31.56 0.0M
2022-09-13 31.37 31.86 30.85 31.04 0.0M
2022-09-12 32.34 32.34 31.65 31.90 0.0M
2022-09-09 31.70 31.70 31.29 31.55 0.0M
2022-09-08 31.76 32.06 31.39 31.82 0.0M
2022-09-07 31.48 32.05 31.21 31.93 0.0M
2022-09-06 31.20 31.60 31.11 31.46 0.0M
2022-09-02 32.08 32.21 31.12 31.35 0.0M
2022-09-01 31.99 32.08 31.41 31.94 0.0M
2022-08-31 32.38 32.41 31.98 31.98 0.0M
2022-08-30 33.18 33.18 32.45 32.69 0.0M
2022-08-29 33.53 34.30 32.83 33.04 0.0M
2022-08-26 34.45 34.63 33.47 33.47 0.0M
2022-08-25 33.67 34.75 33.67 34.41 0.0M
2022-08-24 33.22 33.66 33.11 33.48 0.0M
2022-08-23 33.81 33.85 33.53 33.53 0.0M
2022-08-22 34.40 34.40 33.85 33.97 0.0M
2022-08-19 34.66 34.99 34.23 34.63 0.0M
2022-08-18 35.35 35.35 34.53 34.90 0.0M
2022-08-17 34.91 35.11 34.83 34.96 0.0M
2022-08-16 35.42 35.52 34.77 35.28 0.0M
2022-08-15 36.04 37.29 35.12 35.53 0.0M
2022-08-12 34.10 36.28 33.80 36.05 0.1M
2022-08-11 34.30 34.80 34.01 34.54 0.0M
2022-08-10 33.06 34.43 32.89 34.24 0.0M
2022-08-09 33.26 33.80 32.41 32.60 0.0M
2022-08-08 33.91 34.26 32.90 33.30 0.0M
2022-08-05 33.25 34.27 33.11 33.86 0.0M
2022-08-04 32.73 33.56 32.34 33.41 0.0M
2022-08-03 33.42 33.42 32.00 32.50 0.2M
2022-08-02 31.89 32.53 31.43 32.26 0.0M
2022-08-01 32.16 32.58 31.61 32.24 0.0M
2022-07-29 32.94 33.81 32.29 32.50 0.0M
2022-07-28 32.55 33.31 31.97 32.72 0.0M
2022-07-27 32.09 33.03 31.94 32.77 0.0M
2022-07-26 31.98 32.64 31.77 32.01 0.0M
2022-07-25 32.25 32.77 31.98 32.17 0.0M
2022-07-22 33.51 33.51 31.00 32.06 0.0M
2022-07-21 32.56 32.95 32.51 32.61 0.0M
2022-07-20 32.37 32.99 32.24 32.64 0.0M
2022-07-19 31.59 32.34 31.59 32.17 0.0M
2022-07-18 31.59 32.09 31.15 31.22 0.0M
2022-07-15 30.88 31.36 30.68 31.29 0.0M
2022-07-14 30.56 30.56 30.19 30.49 0.0M
2022-07-13 30.81 31.27 30.59 30.83 0.0M
2022-07-12 31.13 31.53 31.01 31.02 0.0M
2022-07-11 31.39 31.39 31.00 31.17 0.0M
2022-07-08 31.50 31.99 31.20 31.40 0.0M
2022-07-07 31.53 32.33 31.46 31.66 0.0M
2022-07-06 32.53 32.56 31.31 31.49 0.0M
2022-07-05 31.76 32.14 31.11 32.07 0.0M
2022-07-01 31.06 32.26 31.04 32.16 0.1M
2022-06-30 31.55 31.55 30.84 31.11 0.1M
2022-06-29 32.08 32.10 31.43 31.66 0.0M
2022-06-28 32.40 34.03 32.10 32.11 0.0M
2022-06-27 32.76 32.78 32.21 32.37 0.0M
2022-06-24 32.40 32.83 31.72 32.51 0.1M
2022-06-23 32.16 32.52 31.54 31.96 0.0M
2022-06-22 31.65 32.37 31.53 32.18 0.0M
2022-06-21 31.42 32.06 31.11 32.03 0.0M
2022-06-17 31.18 31.53 31.17 31.30 0.0M
2022-06-16 31.12 31.23 30.56 31.20 0.1M
2022-06-15 31.69 32.11 31.20 31.71 0.1M
2022-06-14 32.17 32.17 31.22 31.71 0.0M
2022-06-13 33.43 33.43 31.90 32.00 0.0M
2022-06-10 34.30 34.33 33.60 33.68 0.0M
2022-06-09 34.91 34.92 34.66 34.70 0.0M
2022-06-08 35.37 35.66 34.65 35.00 0.0M
2022-06-07 36.10 36.10 35.41 35.65 0.0M
2022-06-06 35.90 36.32 35.68 35.94 0.0M
2022-06-03 36.63 36.63 34.98 35.83 0.1M
2022-06-02 36.35 36.80 36.35 36.63 0.0M
2022-06-01 37.26 37.26 36.36 36.51 0.0M
2022-05-31 37.67 38.03 36.89 37.33 0.0M
2022-05-27 38.50 38.50 37.77 37.83 0.0M
2022-05-26 37.83 38.27 37.83 38.09 0.0M
2022-05-25 37.62 38.11 37.45 37.55 0.0M
2022-05-24 37.56 38.33 36.68 37.50 0.1M
2022-05-23 37.70 38.20 37.55 37.58 0.0M
2022-05-20 37.50 37.59 36.82 37.53 0.0M
2022-05-19 37.25 37.62 37.05 37.35 0.0M
2022-05-18 37.59 37.97 37.11 37.19 0.0M
2022-05-17 38.09 38.09 37.58 37.82 0.0M
2022-05-16 37.75 37.88 37.36 37.68 0.0M
2022-05-13 38.00 38.25 37.68 37.73 0.1M
2022-05-12 37.72 38.17 37.06 37.77 0.0M
2022-05-11 38.55 38.97 37.76 38.04 0.0M
2022-05-10 39.43 39.98 38.07 38.50 0.1M
2022-05-09 39.34 39.51 39.04 39.38 0.1M
2022-05-06 39.59 39.81 39.35 39.55 0.1M
2022-05-05 40.01 40.05 39.47 39.84 0.1M
2022-05-04 39.82 40.66 39.58 40.30 0.0M
2022-05-03 40.53 40.53 39.31 39.99 0.0M
2022-05-02 40.18 41.00 40.18 40.90 0.0M
2022-04-29 41.09 41.29 40.02 40.06 0.0M
2022-04-28 40.96 41.30 40.89 41.07 0.0M
2022-04-27 40.70 40.91 40.48 40.80 0.0M
2022-04-26 41.63 41.63 40.49 40.50 0.0M
2022-04-25 41.56 41.99 41.08 41.65 0.0M
2022-04-22 41.61 42.03 41.61 41.93 0.0M
2022-04-21 42.60 43.00 42.19 42.23 0.0M
2022-04-20 42.36 43.00 42.17 42.50 0.0M
2022-04-19 41.75 42.43 41.61 42.27 0.0M
2022-04-18 41.50 41.85 41.39 41.63 0.0M
2022-04-14 41.49 41.61 40.86 41.46 0.0M
2022-04-13 40.95 41.59 40.80 41.43 0.0M
2022-04-12 41.63 42.21 40.56 40.76 0.0M
2022-04-11 42.00 42.28 41.63 41.83 0.0M
2022-04-08 42.39 42.77 41.83 42.19 0.0M
2022-04-07 42.57 42.68 42.11 42.16 0.0M
2022-04-06 42.79 44.22 42.11 42.35 0.0M
2022-04-05 42.71 43.77 41.91 43.09 0.0M
2022-04-04 43.18 43.70 42.25 42.62 0.0M
2022-04-01 42.00 42.92 41.65 42.70 0.0M
2022-03-31 41.01 41.77 40.76 41.50 0.1M
2022-03-30 41.53 41.53 40.54 40.89 0.0M
2022-03-29 41.72 41.89 41.21 41.65 0.0M
2022-03-28 40.82 41.59 40.40 41.59 0.0M
2022-03-25 40.50 41.49 40.50 40.85 0.0M
2022-03-24 40.59 40.98 40.50 40.98 0.0M
2022-03-23 40.52 40.55 40.21 40.21 0.0M
2022-03-22 41.02 41.02 40.50 40.70 0.0M
2022-03-21 41.60 41.60 40.40 40.62 0.0M
2022-03-18 41.60 41.60 40.61 41.60 0.0M
2022-03-17 39.95 42.21 39.95 41.60 0.0M
2022-03-16 39.50 40.29 39.42 40.17 0.0M
2022-03-15 39.36 39.92 39.00 39.06 0.1M
2022-03-14 39.86 40.00 38.85 39.19 0.0M
2022-03-11 39.62 39.79 39.20 39.72 0.0M
2022-03-10 39.50 39.70 39.24 39.29 0.0M
2022-03-09 40.00 40.00 39.24 39.42 0.0M
2022-03-08 39.50 39.83 39.25 39.41 0.0M
2022-03-07 39.99 40.23 39.52 39.61 0.0M
2022-03-04 39.82 39.98 39.63 39.90 0.0M
2022-03-03 39.57 40.78 39.57 40.04 0.0M
2022-03-02 38.37 40.00 38.37 39.85 0.0M
2022-03-01 38.90 38.90 37.15 37.89 0.0M
2022-02-28 39.65 39.65 38.52 38.52 0.0M
2022-02-25 39.00 40.13 39.00 39.90 0.0M
2022-02-24 38.69 39.50 38.34 38.98 0.0M
2022-02-23 39.50 39.54 39.42 39.50 0.0M
2022-02-22 39.46 40.29 38.72 39.07 0.0M
2022-02-18 38.50 40.20 38.50 39.31 0.0M
2022-02-17 38.76 39.01 38.50 38.62 0.0M
2022-02-16 38.87 39.22 38.87 39.16 0.0M
2022-02-15 38.75 39.43 38.75 39.29 0.0M
2022-02-14 38.17 38.73 38.17 38.58 0.0M
2022-02-11 38.85 38.85 37.81 38.00 0.0M
2022-02-10 39.05 39.35 38.91 39.02 0.0M
2022-02-09 39.99 40.40 39.35 39.46 0.0M
2022-02-08 39.64 40.10 39.50 40.00 0.0M
2022-02-07 40.46 40.50 39.71 39.75 0.0M
2022-02-04 40.15 40.94 39.64 40.55 0.0M
2022-02-03 40.50 40.62 39.68 39.80 0.0M
2022-02-02 40.96 40.96 40.24 40.34 0.0M
2022-02-01 40.50 41.23 39.99 40.51 0.0M
2022-01-31 39.50 40.32 39.47 40.02 0.0M
2022-01-28 38.53 39.46 38.50 39.46 0.0M
2022-01-27 38.77 39.32 38.63 38.88 0.0M
2022-01-26 39.36 40.24 38.47 38.97 0.0M
2022-01-25 40.10 40.10 39.02 39.57 0.0M
2022-01-24 40.10 40.55 38.98 40.34 0.1M
2022-01-21 40.50 40.86 39.43 40.10 0.1M
2022-01-20 40.48 40.97 40.35 40.50 0.0M
2022-01-19 40.50 40.86 40.40 40.73 0.0M
2022-01-18 40.76 41.77 40.07 40.07 0.0M
2022-01-14 40.77 40.95 40.51 40.64 0.0M
2022-01-13 41.34 41.39 40.83 40.83 0.0M
2022-01-12 41.50 41.79 41.01 41.16 0.0M
2022-01-11 41.70 42.18 41.07 41.67 0.0M
2022-01-10 41.22 41.95 41.14 41.60 0.0M
2022-01-07 42.11 42.18 41.40 41.65 0.0M
2022-01-06 41.31 42.30 40.67 42.00 0.0M
2022-01-05 41.50 41.81 41.15 41.33 0.0M
2022-01-04 42.53 42.70 41.48 41.56 0.0M
2022-01-03 41.81 42.83 41.81 42.49 0.0M