Stockscreener 앱 받기
26.35
1.72%
-0.46
Mvb Financial Corp 주식 (MVBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $27.04 | $26.35 | $0.69 | 64,440.0 | -1.72% |
| 2025-10-09 | $26.87 | $26.65 | $0.22 | 27,890.0 | +0.04% |
| 2025-10-08 | $27.17 | $26.80 | $0.37 | 16,907.0 | -0.59% |
| 2025-10-07 | $27.22 | $26.68 | $0.54 | 65,666.0 | +1.35% |
| 2025-10-06 | $26.70 | $26.15 | $0.555 | 55,400.0 | +1.49% |
| 2025-10-03 | $26.36 | $25.95 | $0.415 | 25,101.0 | +1.08% |
| 2025-10-02 | $25.98 | $25.11 | $0.875 | 67,471.0 | +1.89% |
| 2025-10-01 | $25.50 | $24.83 | $0.675 | 43,926.0 | +1.56% |
| 2025-09-30 | $25.14 | $24.64 | $0.495 | 25,514.0 | +0.48% |
| 2025-09-29 | $25.12 | $24.70 | $0.415 | 26,726.0 | -0.04% |
| 2025-09-26 | $25.01 | $24.62 | $0.39 | 21,313.0 | +0.89% |
| 2025-09-25 | $24.82 | $24.25 | $0.575 | 23,588.0 | +2.19% |
| 2025-09-24 | $24.61 | $24.16 | $0.45 | 11,597.0 | -0.78% |
| 2025-09-23 | $24.59 | $24.21 | $0.385 | 19,948.0 | -0.12% |
| 2025-09-22 | $24.52 | $24.20 | $0.325 | 16,230.0 | +0.45% |
| 2025-09-19 | $24.56 | $24.15 | $0.41 | 67,073.0 | -0.86% |
| 2025-09-18 | $24.60 | $24.21 | $0.385 | 88,885.0 | +0.74% |
| 2025-09-17 | $24.88 | $24.08 | $0.80 | 46,590.0 | +0.04% |
| 2025-09-16 | $24.39 | $23.88 | $0.515 | 23,422.0 | -0.04% |
| 2025-09-15 | $24.45 | $24.02 | $0.425 | 22,978.0 | +1.63% |
| 2025-09-12 | $24.42 | $23.90 | $0.52 | 15,648.0 | -0.91% |
| 2025-09-11 | $24.25 | $23.93 | $0.32 | 16,522.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $27.22 | $24.83 | $2.39 | 431,241.0 | +5.15% |
| 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% |
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% |
4.38%
자본화:
|
볼륨(24시간):