MVB Financial Corp (MVBF)
19.02
+0.19
(+1.01%)
USD |
NASDAQ |
Nov 05, 11:19
MVB Financial Price: 19.02 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 18.89 | 19.15 | 18.75 | 18.83 | 34549.00 |
| 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 |
| Oct 16, 2024 | 19.62 | 20.78 | 19.62 | 20.60 | 88527.00 |
| Oct 15, 2024 | 19.57 | 19.91 | 19.45 | 19.52 | 66166.00 |
| Oct 14, 2024 | 19.34 | 19.70 | 19.34 | 19.63 | 22655.00 |
| Oct 11, 2024 | 18.91 | 19.37 | 18.81 | 19.37 | 34002.00 |
| Oct 10, 2024 | 18.32 | 18.99 | 18.26 | 18.85 | 21280.00 |
| Oct 09, 2024 | 18.69 | 18.77 | 18.49 | 18.54 | 8863.00 |
| Oct 08, 2024 | 18.89 | 19.04 | 18.41 | 18.68 | 13143.00 |
| Oct 07, 2024 | 18.62 | 18.76 | 18.54 | 18.76 | 23029.00 |
| Oct 04, 2024 | 18.94 | 19.01 | 18.67 | 18.76 | 17934.00 |
| Oct 03, 2024 | 18.63 | 18.63 | 18.40 | 18.60 | 27357.00 |
| Oct 02, 2024 | 18.85 | 19.00 | 18.62 | 18.67 | 13123.00 |
| Oct 01, 2024 | 19.04 | 19.11 | 18.78 | 18.94 | 28519.00 |
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
26.02
Average
22.40
Median
Dec 18 2020
Price Benchmarks
| Brookline Bancorp Inc | 11.20 |
| Broadway Financial Corp | 6.86 |
| Carver Bancorp Inc | 1.875 |
| Pathward Financial Inc | 71.58 |
| Capitol Federal Financial Inc | 6.40 |
Price Related Metrics
| PE Ratio | 13.39 |
| PS Ratio | 1.729 |
| Price to Book Value | 0.8110 |
| Earnings Yield | 7.47% |
| Market Cap | 245.89M |
| Normalized PE Ratio | 13.39 |