MVB Financial Corp.

MVBF
🏛️ 美国 →
25.45
最后更新: 2025-10-01
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
2023-12-29 23.50 23.50 22.52 22.56 0.0M
2023-12-28 23.27 23.44 22.87 23.44 0.0M
2023-12-27 23.18 23.49 22.31 23.30 0.0M
2023-12-26 22.80 23.40 22.57 23.40 0.0M
2023-12-22 22.70 22.99 22.20 22.80 0.0M
2023-12-21 21.96 22.77 21.96 22.70 0.0M
2023-12-20 22.80 22.99 21.98 22.49 0.0M
2023-12-19 22.54 22.80 22.42 22.68 0.0M
2023-12-18 22.85 22.98 22.14 22.36 0.0M
2023-12-15 22.50 22.98 21.54 22.86 0.1M
2023-12-14 22.26 22.85 22.07 22.50 0.1M
2023-12-13 20.50 22.26 20.50 21.69 0.1M
2023-12-12 21.26 21.26 20.40 20.44 0.0M
2023-12-11 21.08 21.36 20.63 21.14 0.0M
2023-12-08 20.65 21.67 20.11 21.40 0.1M
2023-12-07 20.25 20.75 20.19 20.75 0.0M
2023-12-06 20.80 21.04 20.17 20.45 0.1M
2023-12-05 20.63 21.00 20.63 20.80 0.0M
2023-12-04 21.25 21.29 20.68 20.86 0.0M
2023-12-01 19.83 21.63 19.83 21.50 0.0M
2023-11-30 20.01 20.12 19.86 19.99 0.0M
2023-11-29 20.28 20.43 20.11 20.13 0.0M
2023-11-28 19.96 19.98 19.84 19.86 0.0M
2023-11-27 20.01 20.29 19.53 19.91 0.0M
2023-11-24 19.82 20.34 19.82 20.34 0.0M
2023-11-22 19.99 20.75 19.59 19.99 0.0M
2023-11-21 19.53 19.79 19.53 19.76 0.0M
2023-11-20 19.51 20.00 19.51 19.76 0.0M
2023-11-17 20.07 20.07 19.51 19.73 0.0M
2023-11-16 20.03 20.04 19.63 19.87 0.0M
2023-11-15 20.14 20.47 19.67 19.92 0.0M
2023-11-14 19.69 20.50 19.69 20.43 0.1M
2023-11-13 18.26 19.40 18.26 19.03 0.0M
2023-11-10 19.16 19.24 18.90 19.02 0.0M
2023-11-09 19.09 19.55 18.58 18.89 0.0M
2023-11-08 20.17 20.17 18.80 19.00 0.0M
2023-11-07 20.42 20.59 19.95 20.00 0.0M
2023-11-06 20.63 20.80 20.33 20.67 0.0M
2023-11-03 21.26 21.40 20.51 20.75 0.0M
2023-11-02 20.04 20.83 19.88 20.70 0.0M
2023-11-01 19.80 20.12 19.32 19.94 0.0M
2023-10-31 19.59 19.65 19.35 19.65 0.0M
2023-10-30 19.58 19.82 19.30 19.60 0.0M
2023-10-27 20.25 20.43 19.37 19.63 0.0M
2023-10-26 19.85 20.69 19.85 20.16 0.0M
2023-10-25 20.35 20.35 19.78 20.07 0.0M
2023-10-24 20.75 20.75 20.22 20.35 0.0M
2023-10-23 20.86 21.35 20.57 20.80 0.0M
2023-10-20 21.85 21.85 20.76 20.84 0.0M
2023-10-19 22.30 22.36 21.71 21.87 0.0M
2023-10-18 22.73 22.78 22.10 22.28 0.0M
2023-10-17 22.29 23.05 22.29 22.73 0.0M
2023-10-16 22.21 22.43 22.19 22.27 0.0M
2023-10-13 22.21 22.34 21.80 21.95 0.0M
2023-10-12 23.15 23.32 22.21 22.40 0.0M
2023-10-11 23.00 23.20 22.82 23.20 0.0M
2023-10-10 24.07 24.07 22.98 23.20 0.0M
2023-10-09 22.70 23.14 22.70 22.91 0.0M
2023-10-06 22.23 23.06 22.23 22.75 0.0M
2023-10-05 22.93 24.64 21.91 22.45 0.0M
2023-10-04 22.22 22.45 21.79 21.96 0.0M
2023-10-03 22.03 22.10 21.50 22.00 0.0M
2023-10-02 22.39 22.40 21.71 22.00 0.0M
2023-09-29 22.71 22.72 22.42 22.58 0.0M
2023-09-28 22.12 22.67 22.01 22.31 0.0M
2023-09-27 22.59 22.59 21.86 21.96 0.0M
2023-09-26 22.00 22.10 21.74 21.82 0.0M
2023-09-25 21.62 22.29 21.62 22.14 0.0M
2023-09-22 21.62 21.72 21.29 21.72 0.0M
2023-09-21 21.70 22.16 21.36 21.62 0.0M
2023-09-20 21.97 22.27 21.62 21.72 0.0M
2023-09-19 21.54 22.06 21.54 21.99 0.0M
2023-09-18 22.05 22.21 21.78 21.88 0.0M
2023-09-15 22.84 23.50 21.81 21.91 0.1M
2023-09-14 22.31 23.04 21.91 22.92 0.0M
2023-09-13 22.02 22.40 21.67 22.27 0.0M
2023-09-12 22.27 22.79 21.86 21.99 0.0M
2023-09-11 22.96 23.00 22.17 22.20 0.0M
2023-09-08 22.32 22.83 21.74 22.73 0.0M
2023-09-07 23.38 23.38 21.77 22.08 0.1M
2023-09-06 23.75 23.75 23.13 23.35 0.0M
2023-09-05 23.65 23.81 23.49 23.67 0.0M
2023-09-01 23.86 24.36 23.62 23.72 0.0M
2023-08-31 24.20 24.28 23.49 23.54 0.0M
2023-08-30 23.98 24.36 23.77 24.27 0.0M
2023-08-29 23.56 24.00 23.41 23.84 0.0M
2023-08-28 23.52 24.35 23.32 23.60 0.0M
2023-08-25 24.52 24.91 23.81 24.04 0.0M
2023-08-24 25.03 25.33 24.68 24.69 0.0M
2023-08-23 24.43 24.92 24.43 24.87 0.0M
2023-08-22 25.33 25.33 24.36 24.40 0.0M
2023-08-21 25.17 25.96 25.17 25.20 0.0M
2023-08-18 25.09 25.27 24.87 25.06 0.1M
2023-08-17 25.38 25.38 25.14 25.28 0.0M
2023-08-16 25.20 25.56 25.14 25.15 0.0M
2023-08-15 25.71 26.32 25.03 25.17 0.0M
2023-08-14 25.54 26.04 25.31 26.04 0.0M
2023-08-11 25.40 25.60 25.35 25.54 0.0M
2023-08-10 25.62 26.04 25.31 25.35 0.0M
2023-08-09 26.13 26.26 25.54 25.83 0.0M
2023-08-08 25.60 26.27 25.58 26.03 0.0M
2023-08-07 26.16 26.64 25.78 26.01 0.0M
2023-08-04 25.91 26.24 25.91 26.00 0.0M
2023-08-03 25.75 26.22 25.75 26.03 0.0M
2023-08-02 25.79 26.05 25.76 26.00 0.0M
2023-08-01 25.69 26.10 25.47 26.00 0.0M
2023-07-31 26.72 27.23 25.39 25.59 0.0M
2023-07-28 26.31 27.04 25.77 26.72 0.0M
2023-07-27 25.98 26.78 25.67 25.93 0.0M
2023-07-26 24.05 25.97 24.05 25.92 0.0M
2023-07-25 24.10 24.15 23.77 23.97 0.0M
2023-07-24 23.61 24.25 23.61 24.12 0.0M
2023-07-21 24.43 24.45 23.59 23.71 0.0M
2023-07-20 24.33 24.51 23.68 24.30 0.0M
2023-07-19 23.24 24.19 23.24 24.19 0.0M
2023-07-18 22.70 23.43 22.70 23.32 0.0M
2023-07-17 22.19 22.66 22.19 22.55 0.0M
2023-07-14 22.35 22.40 21.75 22.01 0.0M
2023-07-13 22.01 22.38 22.01 22.32 0.0M
2023-07-12 21.73 22.07 21.35 21.97 0.0M
2023-07-11 21.15 21.72 21.03 21.46 0.0M
2023-07-10 21.05 21.49 20.96 21.16 0.0M
2023-07-07 20.98 21.46 20.86 21.19 0.1M
2023-07-06 21.14 21.14 20.21 20.86 0.0M
2023-07-05 21.51 21.61 20.78 21.33 0.0M
2023-07-03 21.23 21.77 21.11 21.48 0.0M
2023-06-30 21.09 21.21 20.74 21.08 0.0M
2023-06-29 20.56 21.07 20.41 21.03 0.0M
2023-06-28 20.35 20.37 19.91 20.32 0.0M
2023-06-27 21.93 21.93 20.30 20.30 0.1M
2023-06-26 21.46 22.26 21.29 21.77 0.0M
2023-06-23 21.31 21.80 20.86 21.62 0.2M
2023-06-22 21.72 21.72 21.19 21.49 0.0M
2023-06-21 21.62 21.93 21.49 21.67 0.0M
2023-06-20 22.31 22.32 21.41 21.80 0.1M
2023-06-16 21.72 22.53 20.64 22.48 0.2M
2023-06-15 20.78 21.53 20.78 21.53 0.1M
2023-06-14 21.12 21.40 20.64 20.68 0.0M
2023-06-13 20.78 21.39 20.78 21.04 0.2M
2023-06-12 20.50 21.00 20.37 20.55 0.1M
2023-06-09 20.19 20.55 20.08 20.35 0.0M
2023-06-08 21.00 21.00 19.90 20.08 0.0M
2023-06-07 20.49 21.00 20.06 20.93 0.1M
2023-06-06 19.08 20.37 19.08 20.25 0.0M
2023-06-05 19.31 19.56 18.73 19.17 0.0M
2023-06-02 18.30 19.38 18.14 19.31 0.0M
2023-06-01 17.86 18.35 17.70 18.02 0.0M
2023-05-31 18.17 18.67 17.25 17.76 0.0M
2023-05-30 18.26 18.56 17.88 18.47 0.0M
2023-05-26 17.68 18.12 17.64 18.10 0.0M
2023-05-25 17.70 17.95 17.62 17.72 0.0M
2023-05-24 18.38 18.46 17.64 17.87 0.0M
2023-05-23 17.20 18.51 17.15 18.21 0.1M
2023-05-22 16.82 17.20 16.50 17.08 0.1M
2023-05-19 17.67 17.67 16.62 16.72 0.0M
2023-05-18 17.64 17.70 17.14 17.39 0.0M
2023-05-17 16.93 17.62 16.86 17.62 0.0M
2023-05-16 16.72 16.94 16.53 16.78 0.0M
2023-05-15 16.74 16.94 16.61 16.86 0.0M
2023-05-12 17.15 17.37 16.73 16.75 0.0M
2023-05-11 17.57 17.57 16.87 17.14 0.0M
2023-05-10 17.62 18.07 17.62 17.87 0.1M
2023-05-09 17.10 17.62 16.92 17.37 0.0M
2023-05-08 17.80 17.80 16.80 17.20 0.1M
2023-05-05 17.70 18.01 16.89 17.66 0.1M
2023-05-04 16.89 17.29 16.43 17.17 0.0M
2023-05-03 16.96 17.69 16.91 17.11 0.0M
2023-05-02 17.92 17.92 16.51 17.01 0.0M
2023-05-01 18.14 18.53 17.57 17.87 0.1M
2023-04-28 17.20 18.57 17.20 18.25 0.1M
2023-04-27 16.61 17.75 16.56 17.57 0.0M
2023-04-26 17.00 17.51 16.26 16.71 0.0M
2023-04-25 17.06 17.70 16.74 16.94 0.1M
2023-04-24 17.37 17.57 17.06 17.25 0.0M
2023-04-21 17.34 17.44 17.14 17.32 0.0M
2023-04-20 17.70 17.90 17.15 17.47 0.0M
2023-04-19 17.41 17.84 17.37 17.76 0.1M
2023-04-18 18.18 18.18 17.12 17.26 0.0M
2023-04-17 17.67 18.06 17.35 18.02 0.1M
2023-04-14 18.74 18.74 17.61 17.76 0.1M
2023-04-13 18.79 18.95 18.56 18.68 0.0M
2023-04-12 19.01 19.11 18.71 18.81 0.0M
2023-04-11 19.02 19.24 18.86 19.01 0.0M
2023-04-10 18.80 19.34 18.80 18.95 0.1M
2023-04-06 19.35 19.74 19.04 19.20 0.0M
2023-04-05 19.27 19.78 18.99 19.52 0.0M
2023-04-04 20.49 20.49 19.22 19.31 0.1M
2023-04-03 20.56 21.05 19.82 20.34 0.1M
2023-03-31 20.81 20.97 20.37 20.64 0.0M
2023-03-30 21.88 21.88 20.64 20.86 0.0M
2023-03-29 21.73 22.02 21.63 21.87 0.0M
2023-03-28 21.37 21.93 21.31 21.70 0.0M
2023-03-27 21.59 21.63 20.00 21.31 0.0M
2023-03-24 20.98 21.40 20.63 21.25 0.0M
2023-03-23 22.00 22.88 20.87 21.00 0.0M
2023-03-22 22.75 22.89 21.78 21.86 0.0M
2023-03-21 21.36 23.34 21.36 22.73 0.1M
2023-03-20 21.32 21.53 20.88 20.97 0.1M
2023-03-17 22.80 22.80 21.13 21.16 0.1M
2023-03-16 22.38 23.33 21.96 23.02 0.1M
2023-03-15 21.05 22.95 21.05 22.47 0.1M
2023-03-14 23.14 24.00 21.51 21.68 0.1M
2023-03-13 23.29 23.29 20.43 21.43 0.1M
2023-03-10 24.88 24.88 22.74 23.47 0.1M
2023-03-09 25.70 26.02 24.76 25.00 0.1M
2023-03-08 25.73 26.06 25.01 25.78 0.1M
2023-03-07 25.24 25.71 25.17 25.34 0.1M
2023-03-06 25.66 26.03 25.21 25.36 0.1M
2023-03-03 26.60 26.63 25.38 25.46 0.1M
2023-03-02 26.86 26.91 26.47 26.62 0.0M
2023-03-01 27.22 27.22 26.01 26.71 0.1M
2023-02-28 27.29 27.49 27.00 27.29 0.0M
2023-02-27 25.39 27.47 25.39 27.10 0.1M
2023-02-24 25.42 25.47 24.67 24.93 0.0M
2023-02-23 25.95 26.01 25.55 25.74 0.0M
2023-02-22 25.67 26.31 25.60 25.84 0.1M
2023-02-21 24.24 26.13 24.02 25.78 0.2M
2023-02-17 24.31 24.39 24.00 24.18 0.0M
2023-02-16 24.24 24.45 24.02 24.28 0.0M
2023-02-15 24.03 24.26 23.95 24.24 0.0M
2023-02-14 24.15 24.24 23.99 24.06 0.0M
2023-02-13 24.05 24.45 23.86 24.25 0.0M
2023-02-10 23.88 24.12 23.61 23.91 0.0M
2023-02-09 24.62 24.62 23.87 24.15 0.0M
2023-02-08 24.30 24.36 24.14 24.34 0.0M
2023-02-07 24.06 24.53 24.01 24.50 0.0M
2023-02-06 24.47 24.50 24.03 24.22 0.0M
2023-02-03 23.85 24.50 23.85 24.41 0.0M
2023-02-02 22.75 24.06 22.75 24.06 0.0M
2023-02-01 22.03 22.81 21.88 22.67 0.0M
2023-01-31 21.98 22.29 21.97 22.08 0.0M
2023-01-30 21.71 22.22 21.54 21.86 0.0M
2023-01-27 21.24 21.80 20.91 21.78 0.0M
2023-01-26 21.19 21.32 20.64 21.10 0.0M
2023-01-25 21.15 21.16 20.81 21.07 0.0M
2023-01-24 21.20 21.49 21.11 21.20 0.0M
2023-01-23 21.66 21.70 21.28 21.58 0.0M
2023-01-20 21.81 21.88 21.40 21.60 0.0M
2023-01-19 21.91 22.03 21.55 21.69 0.0M
2023-01-18 22.00 22.28 21.66 22.13 0.0M
2023-01-17 22.10 22.47 21.90 22.23 0.0M
2023-01-13 22.46 22.68 22.24 22.32 0.0M
2023-01-12 23.08 23.39 22.49 22.75 0.0M
2023-01-11 22.86 23.43 22.76 23.05 0.0M
2023-01-10 22.83 23.28 22.75 22.92 0.0M
2023-01-09 22.95 23.39 22.75 22.92 0.0M
2023-01-06 22.15 22.88 22.15 22.79 0.0M
2023-01-05 21.80 22.13 21.69 21.96 0.0M
2023-01-04 21.72 22.05 21.35 21.83 0.0M
2023-01-03 21.77 21.77 21.35 21.64 0.0M