MVB Financial Corp (MVBF)
18.52
+0.04
(+0.22%)
USD |
NASDAQ |
May 03, 16:00
18.47
-0.05
(-0.27%)
After-Hours: 20:00
MVB Financial Price: 18.52 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 18.74 | 18.84 | 18.18 | 18.52 | 26437.00 |
May 02, 2024 | 18.39 | 18.84 | 18.14 | 18.48 | 25008.00 |
May 01, 2024 | 17.94 | 18.65 | 17.78 | 18.39 | 27414.00 |
Apr 30, 2024 | 19.01 | 19.01 | 17.76 | 17.97 | 20981.00 |
Apr 29, 2024 | 19.34 | 19.55 | 19.20 | 19.31 | 11532.00 |
Apr 26, 2024 | 19.79 | 20.25 | 19.40 | 19.64 | 9575.00 |
Apr 25, 2024 | 19.49 | 19.72 | 19.33 | 19.72 | 24488.00 |
Apr 24, 2024 | 20.12 | 20.21 | 19.16 | 19.54 | 24644.00 |
Apr 23, 2024 | 20.02 | 20.63 | 20.02 | 20.22 | 9355.00 |
Apr 22, 2024 | 20.29 | 20.60 | 19.85 | 20.08 | 15597.00 |
Apr 19, 2024 | 19.57 | 20.18 | 19.57 | 20.18 | 12583.00 |
Apr 18, 2024 | 20.01 | 20.02 | 19.66 | 19.67 | 23803.00 |
Apr 17, 2024 | 20.55 | 20.60 | 19.88 | 19.88 | 16220.00 |
Apr 16, 2024 | 20.01 | 20.35 | 19.58 | 20.05 | 12629.00 |
Apr 15, 2024 | 19.83 | 20.20 | 19.66 | 20.00 | 13232.00 |
Apr 12, 2024 | 19.45 | 20.06 | 19.43 | 19.77 | 11930.00 |
Apr 11, 2024 | 19.88 | 20.17 | 19.58 | 19.90 | 15971.00 |
Apr 10, 2024 | 20.30 | 20.33 | 19.54 | 19.78 | 24036.00 |
Apr 09, 2024 | 21.35 | 21.35 | 20.82 | 20.85 | 4886.00 |
Apr 08, 2024 | 21.48 | 21.48 | 21.23 | 21.24 | 9260.00 |
Apr 05, 2024 | 21.28 | 21.56 | 21.06 | 21.55 | 11968.00 |
Apr 04, 2024 | 21.67 | 21.68 | 21.20 | 21.20 | 19405.00 |
Apr 03, 2024 | 21.40 | 21.68 | 21.34 | 21.34 | 18027.00 |
Apr 02, 2024 | 21.87 | 21.90 | 21.53 | 21.53 | 18844.00 |
Apr 01, 2024 | 22.26 | 22.31 | 21.84 | 22.10 | 49086.00 |
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
25.82
Average
22.29
Median
Dec 22 2022
Price Benchmarks
Brookline Bancorp Inc | 8.85 |
Broadway Financial Corp | 4.905 |
Carver Bancorp Inc | 1.52 |
Pathward Financial Inc | 52.93 |
Capitol Federal Financial Inc | 5.07 |
Price Related Metrics
PE Ratio | 9.904 |
PS Ratio | 1.623 |
PEG Ratio | 2.988 |
Price to Book Value | 0.8149 |
Earnings Yield | 10.10% |
Market Cap | 237.81M |
PEGY Ratio | 1.418 |
Normalized PE Ratio | 9.589 |