Stockscreener 앱 받기
19.65
0.51%
0.10
시장 영업 전:
19.52
-0.13
-0.66%
Mvb Financial Corp 주식 (MVBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $19.69 | $19.42 | $0.27 | 49,835.0 | +0.51% |
| 2025-02-05 | $19.55 | $19.26 | $0.29 | 27,485.0 | -0.20% |
| 2025-02-04 | $19.77 | $19.15 | $0.6215 | 37,989.0 | +1.24% |
| 2025-02-03 | $19.48 | $18.98 | $0.50 | 50,964.0 | -0.82% |
| 2025-01-31 | $19.85 | $19.39 | $0.455 | 16,503.0 | -1.66% |
| 2025-01-30 | $20.05 | $19.60 | $0.455 | 20,621.0 | +0.25% |
| 2025-01-29 | $20.24 | $19.50 | $0.745 | 31,950.0 | -0.30% |
| 2025-01-28 | $19.99 | $19.52 | $0.475 | 25,882.0 | +0.00% |
| 2025-01-27 | $20.27 | $19.26 | $1.01 | 44,859.0 | +1.53% |
| 2025-01-24 | $19.66 | $19.10 | $0.555 | 26,706.0 | +0.77% |
| 2025-01-23 | $19.97 | $19.16 | $0.81 | 38,285.0 | -1.47% |
| 2025-01-22 | $19.77 | $19.42 | $0.35 | 26,061.0 | +0.20% |
| 2025-01-21 | $19.70 | $19.10 | $0.60 | 28,621.0 | +1.08% |
| 2025-01-17 | $19.61 | $19.18 | $0.43 | 31,796.0 | +0.10% |
| 2025-01-16 | $19.97 | $19.19 | $0.78 | 34,486.0 | -2.66% |
| 2025-01-15 | $20.21 | $19.02 | $1.19 | 44,368.0 | +5.28% |
| 2025-01-14 | $19.02 | $18.39 | $0.63 | 45,320.0 | +2.38% |
| 2025-01-13 | $18.51 | $17.90 | $0.61 | 20,582.0 | +2.43% |
| 2025-01-10 | $18.73 | $17.86 | $0.865 | 109,950.0 | -4.54% |
| 2025-01-08 | $19.80 | $18.76 | $1.04 | 60,389.0 | -4.44% |
Mvb Financial Corp 주식 (MVBF) 연도별 가격 이력
이 심층 분석에서는 Mvb Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MVBF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mvb Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mvb Financial Corp 주식 (MVBF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $19.77 | $18.98 | $0.79 | 216,108.0 | +0.72% |
| 2025-01 | $20.99 | $17.86 | $3.12 | 741,781.0 | -5.75% |
Mvb Financial Corp 주식 (MVBF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.41 | $19.50 | $2.91 | 792,933.0 | -5.14% |
| 2024-11 | $23.00 | $18.75 | $4.25 | 587,589.0 | +13.64% |
| 2024-10 | $21.42 | $18.26 | $3.16 | 560,548.0 | -1.91% |
| 2024-09 | $21.32 | $18.84 | $2.48 | 521,511.0 | -7.81% |
| 2024-08 | $22.97 | $19.05 | $3.92 | 434,418.0 | -8.58% |
| 2024-07 | $25.24 | $17.51 | $7.73 | 738,440.0 | +23.23% |
| 2024-06 | $19.25 | $17.51 | $1.74 | 446,454.0 | -0.48% |
| 2024-05 | $19.30 | $17.72 | $1.58 | 375,488.0 | +4.23% |
| 2024-04 | $22.31 | $17.76 | $4.55 | 359,742.0 | -19.45% |
| 2024-03 | $22.31 | $20.10 | $2.21 | 492,176.0 | +4.20% |
| 2024-02 | $23.50 | $20.05 | $3.45 | 776,368.0 | -0.09% |
| 2024-01 | $23.16 | $20.84 | $2.32 | 772,570.0 | -5.01% |
Mvb Financial Corp 주식 (MVBF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.50 | $19.83 | $3.67 | 766,109.0 | +12.86% |
| 2023-11 | $21.40 | $18.26 | $3.14 | 587,449.0 | +1.73% |
| 2023-10 | $24.64 | $19.30 | $5.34 | 383,958.0 | -12.98% |
| 2023-09 | $24.36 | $21.29 | $3.07 | 462,810.0 | -4.08% |
| 2023-08 | $26.64 | $23.32 | $3.32 | 489,177.0 | -8.01% |
| 2023-07 | $27.23 | $20.21 | $7.02 | 555,422.0 | +21.39% |
| 2023-06 | $22.53 | $17.70 | $4.83 | 1,236,327.0 | +18.69% |
| 2023-05 | $18.67 | $16.43 | $2.24 | 843,927.0 | -2.68% |
| 2023-04 | $21.05 | $16.26 | $4.79 | 978,442.0 | -11.58% |
| 2023-03 | $27.22 | $20.00 | $7.22 | 1,490,382.0 | -24.37% |
| 2023-02 | $27.49 | $21.88 | $5.61 | 767,860.0 | +23.60% |
| 2023-01 | $23.43 | $20.64 | $2.79 | 426,191.0 | +0.27% |
1.45%
자본화:
|
볼륨(24시간):