Stockscreener 앱 받기
30.46
2.25%
0.67
시간 외 거래:
30.61
0.15
+0.49%
Mvb Financial Corp 주식 (MVBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $30.80 | $30.05 | $0.75 | 89,941.0 | +2.25% |
| 2026-10-01 | $30.00 | $28.49 | $1.51 | 96,321.0 | +2.51% |
| 2026-09-30 | $29.59 | $28.66 | $0.925 | 45,764.0 | -1.49% |
| 2026-09-29 | $29.88 | $29.32 | $0.56 | 35,432.0 | -0.57% |
| 2026-09-28 | $30.35 | $29.51 | $0.8443 | 39,701.0 | -1.49% |
| 2026-09-25 | $30.28 | $29.70 | $0.575 | 50,555.0 | +1.07% |
| 2026-09-24 | $30.16 | $29.55 | $0.60 | 30,591.0 | +0.37% |
| 2026-09-23 | $30.45 | $29.58 | $0.87 | 42,805.0 | -2.50% |
| 2026-09-22 | $30.75 | $30.09 | $0.66 | 37,951.0 | +0.50% |
| 2026-09-21 | $30.75 | $30.24 | $0.511 | 35,349.0 | -0.95% |
| 2026-09-18 | $30.87 | $30.37 | $0.50 | 89,081.0 | -0.78% |
| 2026-09-17 | $31.29 | $30.60 | $0.685 | 40,570.0 | -0.19% |
| 2026-09-16 | $31.70 | $30.48 | $1.22 | 47,603.0 | -2.31% |
| 2026-09-15 | $31.86 | $31.41 | $0.45 | 70,137.0 | +0.76% |
| 2026-09-14 | $31.64 | $30.59 | $1.05 | 56,986.0 | +0.16% |
| 2026-09-11 | $31.75 | $31.18 | $0.5706 | 26,705.0 | +0.03% |
| 2026-09-10 | $31.32 | $30.62 | $0.695 | 32,575.0 | +2.22% |
| 2026-09-09 | $30.90 | $30.06 | $0.84 | 53,556.0 | +0.16% |
| 2026-09-08 | $31.41 | $30.38 | $1.03 | 53,654.0 | -2.05% |
| 2026-09-04 | $31.38 | $30.67 | $0.71 | 62,052.0 | +1.04% |
| 2026-09-03 | $31.23 | $30.84 | $0.385 | 39,820.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $30.80 | $28.49 | $2.31 | 276,203.0 | +4.82% |
| 2026-09 | $31.86 | $28.66 | $3.20 | 1,019,808.0 | -4.00% |
| 2026-08 | $31.40 | $29.11 | $2.29 | 1,230,703.0 | -1.24% |
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):