Stockscreener 앱 받기
18.51
3.18%
0.57
시장 영업 전:
18.06
-0.45
-2.43%
Mvb Financial Corp 주식 (MVBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-12 | $19.23 | $18.48 | $0.755 | 23,304.0 | +3.18% |
| 2025-05-09 | $18.20 | $17.48 | $0.715 | 14,003.0 | +0.00% |
| 2025-05-08 | $18.20 | $17.12 | $1.07 | 20,548.0 | +1.64% |
| 2025-05-07 | $17.90 | $17.41 | $0.49 | 16,836.0 | -0.28% |
| 2025-05-06 | $17.88 | $17.42 | $0.46 | 12,895.0 | -0.90% |
| 2025-05-05 | $18.12 | $17.75 | $0.3738 | 31,014.0 | -0.06% |
| 2025-05-02 | $18.01 | $17.39 | $0.62 | 9,202.0 | +2.17% |
| 2025-05-01 | $17.92 | $16.75 | $1.17 | 27,491.0 | +2.52% |
| 2025-04-30 | $17.16 | $16.60 | $0.56 | 18,722.0 | +0.06% |
| 2025-04-29 | $17.26 | $16.50 | $0.76 | 21,526.0 | +2.59% |
| 2025-04-28 | $17.29 | $16.39 | $0.8956 | 18,780.0 | -0.18% |
| 2025-04-25 | $16.75 | $16.28 | $0.47 | 21,308.0 | -0.42% |
| 2025-04-24 | $16.82 | $16.13 | $0.69 | 29,085.0 | -0.24% |
| 2025-04-23 | $17.08 | $16.55 | $0.53 | 92,193.0 | +0.48% |
| 2025-04-22 | $16.76 | $16.02 | $0.735 | 17,341.0 | +5.04% |
| 2025-04-21 | $16.03 | $15.59 | $0.4446 | 14,919.0 | +0.25% |
| 2025-04-17 | $16.81 | $15.72 | $1.09 | 24,936.0 | +0.76% |
| 2025-04-16 | $16.30 | $15.72 | $0.58 | 23,910.0 | -1.93% |
| 2025-04-15 | $16.21 | $15.91 | $0.30 | 16,168.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $19.23 | $16.75 | $2.48 | 178,597.0 | +8.50% |
| 2025-04 | $17.58 | $15.59 | $1.99 | 610,501.0 | -1.50% |
| 2025-03 | $18.72 | $16.81 | $1.91 | 642,399.0 | -6.33% |
| 2025-02 | $20.79 | $18.44 | $2.35 | 546,044.0 | -5.23% |
| 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% |
0.40%
2.42%
자본화:
|
볼륨(24시간):