Stockscreener 앱 받기
19.36
1.52%
0.29
Mvb Financial Corp 주식 (MVBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $19.39 | $19.01 | $0.38 | 42,166.0 | +1.52% |
| 2024-09-27 | $19.44 | $18.84 | $0.60 | 25,549.0 | -1.04% |
| 2024-09-26 | $19.35 | $19.09 | $0.26 | 13,617.0 | +0.94% |
| 2024-09-25 | $19.44 | $18.93 | $0.505 | 19,540.0 | -1.75% |
| 2024-09-24 | $19.73 | $19.42 | $0.31 | 17,176.0 | -1.22% |
| 2024-09-23 | $19.95 | $19.56 | $0.39 | 10,934.0 | -0.51% |
| 2024-09-20 | $20.35 | $19.61 | $0.74 | 76,110.0 | -3.04% |
| 2024-09-19 | $20.64 | $19.97 | $0.67 | 52,878.0 | +0.84% |
| 2024-09-18 | $21.09 | $20.22 | $0.875 | 50,053.0 | -3.21% |
| 2024-09-17 | $21.32 | $20.56 | $0.76 | 21,378.0 | -0.33% |
| 2024-09-16 | $21.13 | $20.39 | $0.741 | 21,053.0 | +3.76% |
| 2024-09-13 | $20.66 | $19.59 | $1.07 | 26,565.0 | +3.54% |
| 2024-09-12 | $19.93 | $19.42 | $0.508 | 19,826.0 | -0.76% |
| 2024-09-11 | $19.76 | $19.04 | $0.72 | 10,306.0 | -0.51% |
| 2024-09-10 | $20.07 | $19.35 | $0.715 | 15,394.0 | -0.10% |
| 2024-09-09 | $20.08 | $19.38 | $0.704 | 14,824.0 | +1.85% |
| 2024-09-06 | $20.25 | $19.02 | $1.23 | 28,518.0 | -3.19% |
| 2024-09-05 | $20.32 | $19.88 | $0.4425 | 27,222.0 | -0.64% |
| 2024-09-04 | $20.38 | $20.16 | $0.22 | 9,297.0 | -1.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $21.32 | $18.84 | $2.48 | 563,677.0 | -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% |
Mvb Financial Corp 주식 (MVBF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.03 | $21.37 | $2.66 | 570,571.0 | -7.79% |
| 2022-11 | $26.50 | $23.11 | $3.39 | 501,399.0 | -3.55% |
| 2022-10 | $28.59 | $24.61 | $3.98 | 414,309.0 | -11.03% |
| 2022-09 | $32.34 | $27.64 | $4.70 | 601,478.0 | -12.98% |
| 2022-08 | $37.29 | $31.43 | $5.86 | 823,918.0 | -1.60% |
| 2022-07 | $33.81 | $30.19 | $3.62 | 424,387.0 | +4.47% |
| 2022-06 | $37.26 | $30.56 | $6.70 | 850,533.0 | -16.66% |
| 2022-05 | $41.00 | $36.68 | $4.32 | 816,758.0 | -6.81% |
| 2022-04 | $44.22 | $40.02 | $4.20 | 549,808.0 | -3.47% |
| 2022-03 | $42.20 | $37.15 | $5.05 | 598,468.0 | +7.74% |
| 2022-02 | $41.23 | $37.81 | $3.42 | 393,381.0 | -3.75% |
| 2022-01 | $42.83 | $38.47 | $4.36 | 423,649.0 | -3.61% |
0.94%
4.24%
자본화:
|
볼륨(24시간):