MVBF(MVBF)
MVBF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $29.36 | $29.50 | $28.78 | $28.97 | 25,044 |
| 10/12/2026 | $28.91 | $29.41 | $28.24 | $29.21 | 84,200 |
| 10/9/2026 | $29.13 | $29.29 | $28.76 | $28.91 | 56,616 |
| 10/8/2026 | $29.55 | $29.67 | $29.20 | $29.50 | 57,343 |
| 10/7/2026 | $29.55 | $29.75 | $29.17 | $29.58 | 62,600 |
| 10/6/2026 | $30.05 | $30.19 | $29.65 | $29.84 | 41,400 |
| 10/5/2026 | $30.37 | $30.37 | $29.86 | $29.92 | 71,446 |
| 10/2/2026 | $30.05 | $30.80 | $30.05 | $30.46 | 90,100 |
| 10/1/2026 | $29.16 | $30.00 | $28.49 | $29.79 | 96,332 |
| 9/30/2026 | $29.59 | $29.59 | $28.67 | $29.06 | 45,800 |
| 9/29/2026 | $29.88 | $29.88 | $29.32 | $29.50 | 35,433 |
| 9/28/2026 | $30.24 | $30.35 | $29.51 | $29.67 | 39,800 |
| 9/25/2026 | $29.84 | $30.28 | $29.71 | $30.12 | 50,600 |
| 9/24/2026 | $29.77 | $30.16 | $29.56 | $29.80 | 30,600 |
| 9/23/2026 | $30.45 | $30.45 | $29.58 | $29.69 | 42,800 |
| 9/22/2026 | $30.53 | $30.76 | $30.10 | $30.45 | 38,000 |
| 9/21/2026 | $30.59 | $30.75 | $30.24 | $30.30 | 35,349 |
| 9/18/2026 | $30.60 | $30.87 | $30.37 | $30.59 | 89,100 |
| 9/17/2026 | $31.09 | $31.29 | $30.60 | $30.83 | 40,600 |
| 9/16/2026 | $31.55 | $31.70 | $30.48 | $30.89 | 47,604 |
| 9/15/2026 | $31.41 | $31.86 | $31.41 | $31.62 | 71,338 |
| 9/14/2026 | $31.31 | $31.64 | $30.59 | $31.38 | 57,000 |
| 9/11/2026 | $31.59 | $31.75 | $31.18 | $31.33 | 26,706 |
| 9/10/2026 | $30.64 | $31.32 | $30.63 | $31.32 | 32,600 |
| 9/9/2026 | $30.33 | $30.90 | $30.06 | $30.64 | 55,427 |
| 9/8/2026 | $31.09 | $31.41 | $30.38 | $30.59 | 53,800 |
| 9/4/2026 | $30.88 | $31.38 | $30.67 | $31.23 | 62,100 |
| 9/3/2026 | $31.11 | $31.23 | $30.84 | $30.91 | 40,149 |
| 9/2/2026 | $30.40 | $31.27 | $30.22 | $30.85 | 76,227 |
| 9/1/2026 | $30.06 | $30.32 | $29.81 | $30.25 | 63,529 |
| 8/31/2026 | $30.29 | $31.18 | $29.95 | $30.27 | 52,900 |
| 8/28/2026 | $30.15 | $30.86 | $30.15 | $30.43 | 66,200 |
| 8/27/2026 | $29.78 | $30.26 | $29.11 | $30.20 | 41,236 |
| 8/26/2026 | $30.35 | $30.48 | $29.81 | $29.95 | 58,524 |
| 8/25/2026 | $30.20 | $30.45 | $29.98 | $30.12 | 198,300 |
| 8/24/2026 | $30.60 | $30.87 | $30.19 | $30.25 | 25,130 |
| 8/21/2026 | $30.16 | $30.81 | $30.02 | $30.50 | 114,514 |
| 8/20/2026 | $30.25 | $30.58 | $29.94 | $30.04 | 53,707 |
| 8/19/2026 | $30.96 | $31.09 | $30.14 | $30.30 | 61,222 |
| 8/18/2026 | $30.65 | $30.99 | $29.96 | $30.91 | 50,547 |
| 8/17/2026 | $30.68 | $30.96 | $30.58 | $30.69 | 51,200 |
| 8/14/2026 | $30.60 | $31.15 | $30.39 | $30.71 | 57,632 |
| 8/13/2026 | $30.86 | $31.40 | $30.35 | $30.60 | 50,946 |
| 8/12/2026 | $30.38 | $30.96 | $30.00 | $30.58 | 52,600 |
| 8/11/2026 | $29.99 | $30.42 | $29.80 | $30.24 | 46,700 |
| 8/10/2026 | $29.77 | $29.96 | $29.57 | $29.81 | 24,700 |
| 8/7/2026 | $30.30 | $30.30 | $29.73 | $29.97 | 46,900 |
| 8/6/2026 | $30.72 | $30.82 | $30.22 | $30.42 | 42,140 |
| 8/5/2026 | $31.14 | $31.14 | $30.42 | $30.50 | 38,300 |
| 8/4/2026 | $31.00 | $31.25 | $30.71 | $30.95 | 65,700 |
| 8/3/2026 | $31.11 | $31.33 | $30.51 | $30.81 | 36,200 |
| 7/31/2026 | $30.25 | $31.23 | $30.25 | $30.65 | 47,016 |
| 7/30/2026 | $30.80 | $31.14 | $30.05 | $30.47 | 38,840 |
| 7/29/2026 | $30.49 | $31.99 | $30.49 | $30.90 | 72,039 |
| 7/28/2026 | $29.48 | $30.24 | $29.48 | $29.78 | 32,404 |
| 7/27/2026 | $29.48 | $29.48 | $29.01 | $29.14 | 24,507 |
| 7/24/2026 | $28.71 | $29.37 | $28.04 | $29.10 | 35,000 |
| 7/23/2026 | $28.48 | $28.76 | $27.74 | $28.64 | 38,429 |
| 7/22/2026 | $29.11 | $29.28 | $28.50 | $28.92 | 31,900 |
| 7/21/2026 | $29.24 | $29.78 | $29.02 | $29.18 | 33,200 |
| 7/20/2026 | $29.33 | $30.20 | $29.04 | $29.37 | 40,813 |
| 7/17/2026 | $29.68 | $30.13 | $29.27 | $29.31 | 29,710 |
| 7/16/2026 | $29.18 | $30.22 | $29.15 | $29.92 | 50,122 |
| 7/15/2026 | $28.78 | $29.45 | $28.73 | $29.14 | 32,115 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
