Stockscreener 앱 받기
27.96
0.43%
0.12
시간 외 거래:
27.98
0.02
+0.07%
Mvb Financial Corp 주식 (MVBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $28.21 | $27.66 | $0.55 | 54,594.0 | +0.43% |
| 2025-12-12 | $28.22 | $27.54 | $0.68 | 57,466.0 | -0.54% |
| 2025-12-11 | $28.72 | $27.51 | $1.21 | 84,059.0 | -1.34% |
| 2025-12-10 | $28.45 | $27.00 | $1.45 | 209,800.0 | +5.23% |
| 2025-12-09 | $27.25 | $26.69 | $0.56 | 86,399.0 | +1.66% |
| 2025-12-08 | $27.30 | $26.52 | $0.78 | 64,423.0 | -2.25% |
| 2025-12-05 | $27.47 | $27.05 | $0.42 | 93,344.0 | -0.22% |
| 2025-12-04 | $27.32 | $26.00 | $1.32 | 83,042.0 | -0.33% |
| 2025-12-03 | $27.36 | $26.80 | $0.56 | 107,105.0 | +1.56% |
| 2025-12-02 | $27.32 | $26.86 | $0.455 | 67,905.0 | -1.03% |
| 2025-12-01 | $27.31 | $26.83 | $0.48 | 140,175.0 | +0.30% |
| 2025-11-28 | $27.15 | $26.75 | $0.40 | 32,580.0 | +0.22% |
| 2025-11-26 | $27.12 | $26.93 | $0.185 | 71,093.0 | +0.15% |
| 2025-11-25 | $27.02 | $26.11 | $0.905 | 82,980.0 | +3.49% |
| 2025-11-24 | $26.11 | $25.79 | $0.32 | 77,064.0 | -0.04% |
| 2025-11-21 | $26.15 | $25.69 | $0.46 | 49,654.0 | +1.40% |
| 2025-11-20 | $26.00 | $25.50 | $0.5025 | 34,054.0 | +0.39% |
| 2025-11-19 | $26.16 | $25.55 | $0.605 | 68,987.0 | +0.08% |
| 2025-11-18 | $26.02 | $25.51 | $0.515 | 53,720.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $28.72 | $26.00 | $2.72 | 1,102,906.0 | +3.33% |
| 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% |
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% |
2.48%
1.48%
자본화:
|
볼륨(24시간):