Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MVB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 33.94 | -0.13 | -0.38% | 34.00 | 34.00 | 33.76 | 34,330 |
| May 16 2024 | 34.07 | 0.63 | 1.88% | 33.58 | 34.13 | 33.58 | 8,178 |
| May 15 2024 | 33.44 | -0.11 | -0.33% | 33.77 | 33.77 | 33.43 | 4,132 |
| May 14 2024 | 33.55 | -0.07 | -0.21% | 33.60 | 33.60 | 33.49 | 12,555 |
| May 13 2024 | 33.62 | 0.07 | 0.21% | 33.55 | 33.63 | 33.37 | 7,601 |
| May 10 2024 | 33.55 | 0.33 | 0.99% | 33.40 | 33.63 | 33.30 | 7,635 |
| May 09 2024 | 33.22 | -0.36 | -1.07% | 33.61 | 33.61 | 33.22 | 6,983 |
| May 08 2024 | 33.58 | 0.04 | 0.12% | 33.54 | 33.66 | 33.44 | 9,586 |
| May 07 2024 | 33.54 | 0.50 | 1.51% | 33.15 | 33.55 | 33.06 | 7,151 |
| May 06 2024 | 33.04 | 0.41 | 1.26% | 32.87 | 33.06 | 32.80 | 4,137 |
| May 03 2024 | 32.63 | 0.06 | 0.18% | 32.65 | 32.66 | 32.48 | 13,345 |
| May 02 2024 | 32.57 | 0.30 | 0.93% | 32.44 | 32.70 | 32.37 | 6,533 |
| May 01 2024 | 32.27 | -0.08 | -0.25% | 32.14 | 32.31 | 32.11 | 9,193 |
| Apr 30 2024 | 32.35 | 0.07 | 0.22% | 32.32 | 32.36 | 32.12 | 7,480 |
| Apr 29 2024 | 32.28 | 0.19 | 0.59% | 32.40 | 32.40 | 32.26 | 3,353 |
| Apr 26 2024 | 32.09 | -0.57 | -1.75% | 32.50 | 32.50 | 32.09 | 6,545 |
| Apr 24 2024 | 32.66 | 0.13 | 0.40% | 32.64 | 32.83 | 32.62 | 141,117 |
| Apr 23 2024 | 32.53 | 0.41 | 1.28% | 32.51 | 32.59 | 32.44 | 3,546 |
| Apr 22 2024 | 32.12 | 0.29 | 0.91% | 32.17 | 32.30 | 32.06 | 4,880 |
| Apr 19 2024 | 31.83 | -0.43 | -1.33% | 32.11 | 32.11 | 31.52 | 33,976 |
| Apr 18 2024 | 32.26 | 0.21 | 0.66% | 32.00 | 32.29 | 32.00 | 6,014 |
| Apr 17 2024 | 32.05 | 0.03 | 0.09% | 32.08 | 32.20 | 32.03 | 3,950 |
| Apr 16 2024 | 32.02 | -0.61 | -1.87% | 32.49 | 32.49 | 31.92 | 8,948 |
| Apr 15 2024 | 32.63 | -0.20 | -0.61% | 32.55 | 32.68 | 32.50 | 1,928 |
| Apr 12 2024 | 32.83 | -0.07 | -0.21% | 32.87 | 32.91 | 32.78 | 7,165 |
| Apr 11 2024 | 32.90 | -0.41 | -1.23% | 32.73 | 33.00 | 32.70 | 7,548 |
| Apr 10 2024 | 33.31 | -0.03 | -0.09% | 33.39 | 33.39 | 33.24 | 10,414 |
| Apr 09 2024 | 33.34 | 0.22 | 0.66% | 33.20 | 33.35 | 33.19 | 41,922 |
| Apr 08 2024 | 33.12 | -0.01 | -0.03% | 33.20 | 33.37 | 33.09 | 4,108 |
| Apr 05 2024 | 33.13 | -0.14 | -0.42% | 33.15 | 33.18 | 32.97 | 16,946 |
| Apr 04 2024 | 33.27 | 0.12 | 0.36% | 33.20 | 33.49 | 33.20 | 2,958 |
| Apr 03 2024 | 33.15 | -0.42 | -1.25% | 33.55 | 33.55 | 33.05 | 12,015 |
| Apr 02 2024 | 33.57 | -0.45 | -1.32% | 33.47 | 33.67 | 33.25 | 10,053 |
| Mar 28 2024 | 34.02 | 0.08 | 0.24% | 34.18 | 34.18 | 33.92 | 11,598 |
| Mar 27 2024 | 33.94 | 0.02 | 0.06% | 33.79 | 34.06 | 33.73 | 15,925 |
| Mar 26 2024 | 33.92 | -0.05 | -0.15% | 34.01 | 34.01 | 33.77 | 11,812 |
| Mar 25 2024 | 33.97 | 0.10 | 0.30% | 34.10 | 34.23 | 33.96 | 3,677 |
| Mar 22 2024 | 33.87 | -0.12 | -0.35% | 34.11 | 34.11 | 33.66 | 3,701 |
| Mar 21 2024 | 33.99 | 0.47 | 1.40% | 33.53 | 34.01 | 33.53 | 5,233 |
| Mar 20 2024 | 33.52 | -0.01 | -0.03% | 33.77 | 33.80 | 33.52 | 1,527 |
| Mar 19 2024 | 33.53 | -0.03 | -0.09% | 33.59 | 33.65 | 33.44 | 7,654 |
| Mar 18 2024 | 33.56 | 0.27 | 0.81% | 33.56 | 33.60 | 33.32 | 6,332 |
| Mar 15 2024 | 33.29 | -0.07 | -0.21% | 33.19 | 33.31 | 32.77 | 14,436 |
| Mar 14 2024 | 33.36 | -0.96 | -2.80% | 34.08 | 34.08 | 33.32 | 7,903 |
| Mar 13 2024 | 34.32 | 0.40 | 1.18% | 34.05 | 34.32 | 34.05 | 9,434 |
| Mar 12 2024 | 33.92 | -0.08 | -0.24% | 34.14 | 34.32 | 33.89 | 5,511 |
| Mar 11 2024 | 34.00 | -0.67 | -1.93% | 34.59 | 34.61 | 34.00 | 2,238 |
| Mar 07 2024 | 34.67 | 0.67 | 1.97% | 34.11 | 34.74 | 34.11 | 7,602 |
| Mar 06 2024 | 34.00 | 0.26 | 0.77% | 33.80 | 34.06 | 33.80 | 12,590 |
| Mar 05 2024 | 33.74 | 0.19 | 0.57% | 33.55 | 33.75 | 33.55 | 27,706 |
| Mar 04 2024 | 33.55 | -0.11 | -0.33% | 33.66 | 33.66 | 33.53 | 7,447 |
| Mar 03 2024 | 33.66 | 0.13 | 0.39% | 33.50 | 33.71 | 33.49 | 8,182 |
| Feb 29 2024 | 33.53 | 0.18 | 0.54% | 33.43 | 33.53 | 33.30 | 12,607 |
| Feb 28 2024 | 33.35 | 0.10 | 0.30% | 33.28 | 33.35 | 33.12 | 2,158 |
| Feb 27 2024 | 33.25 | -0.18 | -0.54% | 33.50 | 33.50 | 33.21 | 6,539 |
| Feb 26 2024 | 33.43 | 0.13 | 0.39% | 33.29 | 33.43 | 33.24 | 6,225 |
| Feb 25 2024 | 33.30 | 0.21 | 0.63% | 33.05 | 33.30 | 33.05 | 5,221 |
| Feb 22 2024 | 33.09 | 0.29 | 0.88% | 32.89 | 33.21 | 32.89 | 3,524 |
| Feb 21 2024 | 32.80 | -0.10 | -0.30% | 33.00 | 33.00 | 32.70 | 3,891 |
| Feb 20 2024 | 32.90 | 0.22 | 0.67% | 32.68 | 33.11 | 32.68 | 3,234 |
| Feb 19 2024 | 32.68 | -0.11 | -0.34% | 32.74 | 32.83 | 32.59 | 2,826 |
| Feb 18 2024 | 32.79 | 0.28 | 0.86% | 32.50 | 32.79 | 32.35 | 3,819 |
