Stockscreener 앱 받기
30.30
0.62%
0.26
Mvb Financial Corp 주식 (MVBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $30.69 | $30.02 | $0.67 | 22,944.0 | +0.87% |
| 2026-08-20 | $30.58 | $29.93 | $0.645 | 53,707.0 | -0.86% |
| 2026-08-19 | $31.09 | $30.14 | $0.955 | 61,222.0 | -1.97% |
| 2026-08-18 | $30.99 | $29.95 | $1.04 | 50,547.0 | +0.72% |
| 2026-08-17 | $30.95 | $30.57 | $0.38 | 51,196.0 | -0.07% |
| 2026-08-14 | $31.14 | $30.39 | $0.755 | 57,631.0 | +0.36% |
| 2026-08-13 | $31.40 | $30.34 | $1.05 | 50,945.0 | +0.07% |
| 2026-08-12 | $30.96 | $30.00 | $0.96 | 52,579.0 | +1.12% |
| 2026-08-11 | $30.42 | $29.80 | $0.6175 | 46,695.0 | +1.44% |
| 2026-08-10 | $29.96 | $29.57 | $0.39 | 24,667.0 | -0.53% |
| 2026-08-07 | $30.30 | $29.73 | $0.57 | 46,891.0 | -1.48% |
| 2026-08-06 | $30.82 | $30.22 | $0.595 | 42,140.0 | -0.26% |
| 2026-08-05 | $31.14 | $30.42 | $0.7199 | 38,275.0 | -1.45% |
| 2026-08-04 | $31.25 | $30.71 | $0.535 | 65,663.0 | +0.45% |
| 2026-08-03 | $31.33 | $30.51 | $0.82 | 36,152.0 | +0.52% |
| 2026-07-31 | $31.23 | $30.25 | $0.98 | 47,015.0 | +0.59% |
| 2026-07-30 | $31.14 | $30.05 | $1.09 | 38,840.0 | -1.39% |
| 2026-07-29 | $31.99 | $30.49 | $1.50 | 71,969.0 | +3.76% |
| 2026-07-28 | $30.24 | $29.48 | $0.76 | 32,403.0 | +2.20% |
| 2026-07-27 | $29.48 | $29.00 | $0.475 | 24,507.0 | +0.14% |
| 2026-07-24 | $29.37 | $28.04 | $1.33 | 34,970.0 | +1.61% |
| 2026-07-23 | $28.76 | $27.73 | $1.03 | 38,194.0 | -0.97% |
| 2026-07-22 | $29.28 | $28.50 | $0.78 | 31,870.0 | -0.89% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $31.40 | $29.57 | $1.83 | 701,254.0 | -1.14% |
| 2026-07 | $31.99 | $27.61 | $4.38 | 868,538.0 | +5.65% |
| 2026-06 | $29.24 | $25.95 | $3.29 | 1,311,216.0 | +8.45% |
| 2026-05 | $26.98 | $24.36 | $2.62 | 925,364.0 | +2.37% |
| 2026-04 | $27.24 | $24.01 | $3.23 | 643,835.0 | +5.24% |
| 2026-03 | $27.47 | $23.99 | $3.48 | 783,800.0 | -8.04% |
| 2026-02 | $29.59 | $26.40 | $3.19 | 943,172.0 | -4.39% |
| 2026-01 | $28.84 | $24.61 | $4.22 | 921,213.0 | +9.33% |
Mvb Financial Corp 주식 (MVBF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.96 | $25.73 | $3.23 | 1,611,183.0 | -2.18% |
| 2025-11 | $27.15 | $25.12 | $2.03 | 801,189.0 | +5.79% |
| 2025-10 | $27.49 | $24.83 | $2.66 | 906,394.0 | +2.08% |
| 2025-09 | $25.14 | $23.58 | $1.56 | 606,917.0 | +2.70% |
| 2025-08 | $24.45 | $22.23 | $2.22 | 1,144,636.0 | +7.30% |
| 2025-07 | $25.12 | $22.14 | $2.98 | 1,757,415.0 | +0.93% |
| 2025-06 | $22.72 | $18.96 | $3.76 | 1,106,046.0 | +15.18% |
| 2025-05 | $19.95 | $16.75 | $3.20 | 595,971.0 | +14.65% |
| 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% |
3.25%
자본화:
|
볼륨(24시간):