MVB Financial Corp (MVBF)
21.67
+0.13
(+0.60%)
USD |
NASDAQ |
Nov 21, 16:00
21.67
0.00 (0.00%)
After-Hours: 17:44
MVB Financial Price: 21.67 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 21.00 | 21.64 | 20.84 | 21.54 | 49406.00 |
| Nov 19, 2024 | 20.70 | 21.21 | 20.70 | 21.18 | 15894.00 |
| Nov 18, 2024 | 22.01 | 22.01 | 21.04 | 21.05 | 12711.00 |
| Nov 15, 2024 | 21.91 | 22.11 | 21.60 | 22.11 | 25531.00 |
| Nov 14, 2024 | 22.04 | 22.04 | 21.41 | 21.69 | 11804.00 |
| Nov 13, 2024 | 22.41 | 22.41 | 21.64 | 21.77 | 21330.00 |
| Nov 12, 2024 | 22.50 | 22.56 | 22.20 | 22.33 | 19566.00 |
| Nov 11, 2024 | 22.00 | 22.50 | 21.69 | 22.39 | 39288.00 |
| Nov 08, 2024 | 21.46 | 22.08 | 21.43 | 21.80 | 35414.00 |
| Nov 07, 2024 | 22.59 | 22.59 | 20.98 | 21.17 | 28961.00 |
| Nov 06, 2024 | 19.95 | 22.59 | 19.62 | 22.59 | 101640.0 |
| Nov 05, 2024 | 18.91 | 19.12 | 18.91 | 18.98 | 28805.00 |
| Nov 04, 2024 | 18.89 | 19.15 | 18.75 | 18.89 | 37293.00 |
| Nov 01, 2024 | 19.01 | 19.26 | 19.01 | 19.10 | 39266.00 |
| Oct 31, 2024 | 19.70 | 19.81 | 18.62 | 18.99 | 32733.00 |
| Oct 30, 2024 | 20.98 | 21.06 | 20.51 | 20.51 | 11582.00 |
| Oct 29, 2024 | 20.10 | 20.50 | 20.05 | 20.49 | 9342.00 |
| Oct 28, 2024 | 19.70 | 20.42 | 19.70 | 20.29 | 10599.00 |
| Oct 25, 2024 | 20.07 | 20.07 | 19.69 | 19.69 | 20090.00 |
| Oct 24, 2024 | 20.17 | 20.42 | 19.74 | 20.16 | 20113.00 |
| Oct 23, 2024 | 19.40 | 19.99 | 19.28 | 19.97 | 22515.00 |
| Oct 22, 2024 | 19.39 | 19.88 | 19.39 | 19.54 | 10291.00 |
| Oct 21, 2024 | 20.02 | 20.04 | 19.44 | 19.47 | 10691.00 |
| Oct 18, 2024 | 20.72 | 21.42 | 20.47 | 20.47 | 34996.00 |
| Oct 17, 2024 | 20.48 | 20.99 | 20.26 | 20.58 | 40572.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.00
Minimum
Mar 23 2020
44.98
Maximum
May 17 2021
26.03
Average
22.41
Median
Jan 29 2021
Price Benchmarks
| Brookline Bancorp Inc | 12.28 |
| Broadway Financial Corp | 7.08 |
| Carver Bancorp Inc | 1.62 |
| Pathward Financial Inc | 80.88 |
| Capitol Federal Financial Inc | 6.705 |
Price Related Metrics
| PE Ratio | 15.26 |
| PS Ratio | 1.970 |
| Price to Book Value | 0.9253 |
| Price to Free Cash Flow | 10.96 |
| Earnings Yield | 6.55% |
| Market Cap | 280.42M |
| Normalized PE Ratio | 15.26 |