XNAS
Datos históricos de MVB Financial Corp.
MVB Financial Corp. · MVBF
$28.84
▼ -0.07 (-0.24%)
Última operación · 11/10/2026, 0:07:15 UTC
- Variación en el periodo
- +10.55%
- Máximo
- US$31.99
- 29 de julio de 2026
- Mínimo
- US$23.99
- 19 de marzo de 2026
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.13 | 29.29 | 28.76 | 28.91 | −2.00% | 56,616.024 |
| 8 oct 2026 | 29.55 | 29.67 | 29.20 | 29.50 | −0.27% | 57,343.818 |
| 7 oct 2026 | 29.55 | 29.75 | 29.17 | 29.58 | −0.87% | 62,587.777 |
| 6 oct 2026 | 30.05 | 30.19 | 29.65 | 29.84 | −0.27% | 41,394.157 |
| 5 oct 2026 | 30.37 | 30.37 | 29.86 | 29.92 | −1.77% | 71,446.83 |
| 2 oct 2026 | 30.05 | 30.80 | 30.05 | 30.46 | +2.25% | 90,088.475 |
| 1 oct 2026 | 29.16 | 30.00 | 28.49 | 29.79 | +2.51% | 96,332.105 |
| 30 sep 2026 | 29.59 | 29.59 | 28.67 | 29.06 | −1.49% | 45,764.463 |
| 29 sep 2026 | 29.88 | 29.88 | 29.32 | 29.50 | −0.57% | 35,433.101 |
| 28 sep 2026 | 30.24 | 30.35 | 29.51 | 29.67 | −1.49% | 39,767.847 |
| 25 sep 2026 | 29.84 | 30.28 | 29.71 | 30.12 | +1.07% | 50,575.23 |
| 24 sep 2026 | 29.77 | 30.16 | 29.56 | 29.80 | +0.37% | 30,591.594 |
| 23 sep 2026 | 30.45 | 30.45 | 29.58 | 29.69 | −2.50% | 42,794.276 |
| 22 sep 2026 | 30.53 | 30.76 | 30.10 | 30.45 | +0.50% | 37,952.275 |
| 21 sep 2026 | 30.59 | 30.75 | 30.24 | 30.30 | −0.95% | 35,349.841 |
| 18 sep 2026 | 30.60 | 30.87 | 30.37 | 30.59 | −0.78% | 89,081.935 |
| 17 sep 2026 | 31.09 | 31.29 | 30.60 | 30.83 | −0.19% | 40,572.767 |
| 16 sep 2026 | 31.55 | 31.70 | 30.48 | 30.89 | −2.31% | 47,604.336 |
| 15 sep 2026 | 31.41 | 31.86 | 31.41 | 31.62 | +0.76% | 71,338.484 |
| 14 sep 2026 | 31.31 | 31.64 | 30.59 | 31.38 | +0.16% | 56,987.634 |
| 11 sep 2026 | 31.59 | 31.75 | 31.18 | 31.33 | +0.03% | 26,706.618 |
| 10 sep 2026 | 30.64 | 31.32 | 30.63 | 31.32 | +2.22% | 32,575.501 |
| 9 sep 2026 | 30.33 | 30.90 | 30.06 | 30.64 | +0.16% | 55,427.011 |
| 8 sep 2026 | 31.09 | 31.41 | 30.38 | 30.59 | −2.05% | 53,756.862 |
| 4 sep 2026 | 30.88 | 31.38 | 30.67 | 31.23 | +1.04% | 62,052.872 |
| 3 sep 2026 | 31.11 | 31.23 | 30.84 | 30.91 | +0.19% | 40,149.843 |
| 2 sep 2026 | 30.40 | 31.27 | 30.22 | 30.85 | +1.98% | 76,227.697 |
| 1 sep 2026 | 30.06 | 30.32 | 29.81 | 30.25 | −0.07% | 63,529.99 |
| 31 ago 2026 | 30.29 | 31.18 | 29.95 | 30.27 | −0.53% | 52,899.207 |
| 28 ago 2026 | 30.15 | 30.86 | 30.15 | 30.43 | +0.76% | 66,187.007 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.