Stockscreener 앱 받기
18.98
0.48%
0.09
시간 외 거래:
19.18
0.20
+1.05%
Mvb Financial Corp 주식 (MVBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $19.12 | $18.91 | $0.215 | 28,565.0 | +0.48% |
| 2024-11-04 | $19.15 | $18.75 | $0.40 | 36,363.0 | -1.10% |
| 2024-11-01 | $19.25 | $19.01 | $0.245 | 38,424.0 | +0.58% |
| 2024-10-31 | $19.81 | $18.62 | $1.19 | 32,603.0 | -7.41% |
| 2024-10-30 | $21.06 | $20.51 | $0.55 | 10,803.0 | +0.10% |
| 2024-10-29 | $20.50 | $20.05 | $0.45 | 9,202.0 | +0.99% |
| 2024-10-28 | $20.42 | $19.70 | $0.72 | 9,699.0 | +3.05% |
| 2024-10-25 | $20.07 | $19.69 | $0.38 | 19,897.0 | -2.33% |
| 2024-10-24 | $20.42 | $19.74 | $0.6799 | 18,740.0 | +0.95% |
| 2024-10-23 | $19.99 | $19.29 | $0.705 | 22,515.0 | +2.20% |
| 2024-10-22 | $19.88 | $19.39 | $0.49 | 8,696.0 | +0.36% |
| 2024-10-21 | $20.04 | $19.44 | $0.60 | 10,691.0 | -4.89% |
| 2024-10-18 | $21.42 | $20.47 | $0.95 | 34,399.0 | -0.53% |
| 2024-10-17 | $20.99 | $20.26 | $0.729 | 39,199.0 | -0.10% |
| 2024-10-16 | $20.78 | $19.62 | $1.16 | 87,985.0 | +5.53% |
| 2024-10-15 | $19.91 | $19.45 | $0.46 | 65,054.0 | -0.56% |
| 2024-10-14 | $19.70 | $19.34 | $0.355 | 22,655.0 | +1.34% |
| 2024-10-11 | $19.37 | $18.81 | $0.56 | 34,002.0 | +2.76% |
| 2024-10-10 | $18.99 | $18.26 | $0.73 | 21,159.0 | +1.67% |
| 2024-10-09 | $18.77 | $18.49 | $0.28 | 8,658.0 | -0.75% |
| 2024-10-08 | $19.05 | $18.41 | $0.635 | 10,268.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $19.25 | $18.75 | $0.505 | 131,917.0 | -0.05% |
| 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% |
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% |
1.59%
자본화:
|
볼륨(24시간):