NasdaqCM - Nasdaq Real Time Price • USD
MVB Financial Corp. (MVBF)
As of 11:32 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.79 | 20.25 | 19.79 | 20.25 | 20.25 | 1,348 |
Apr 25, 2024 | 19.49 | 19.72 | 19.33 | 19.72 | 19.72 | 24,500 |
Apr 24, 2024 | 20.12 | 20.21 | 19.16 | 19.54 | 19.54 | 24,600 |
Apr 23, 2024 | 20.02 | 20.63 | 20.02 | 20.22 | 20.22 | 9,400 |
Apr 22, 2024 | 20.29 | 20.60 | 19.85 | 20.08 | 20.08 | 15,600 |
Apr 19, 2024 | 19.57 | 20.18 | 19.57 | 20.18 | 20.18 | 12,600 |
Apr 18, 2024 | 20.01 | 20.02 | 19.66 | 19.67 | 19.67 | 23,800 |
Apr 17, 2024 | 20.55 | 20.60 | 19.88 | 19.88 | 19.88 | 16,200 |
Apr 16, 2024 | 20.01 | 20.35 | 19.58 | 20.05 | 20.05 | 12,600 |
Apr 15, 2024 | 19.83 | 20.20 | 19.66 | 20.00 | 20.00 | 13,200 |
Apr 12, 2024 | 19.45 | 20.06 | 19.43 | 19.77 | 19.77 | 11,900 |
Apr 11, 2024 | 19.88 | 20.17 | 19.58 | 19.90 | 19.90 | 16,000 |
Apr 10, 2024 | 20.30 | 20.33 | 19.53 | 19.78 | 19.78 | 24,000 |
Apr 9, 2024 | 21.35 | 21.35 | 20.82 | 20.85 | 20.85 | 4,900 |
Apr 8, 2024 | 21.48 | 21.48 | 21.23 | 21.24 | 21.24 | 9,300 |
Apr 5, 2024 | 21.28 | 21.56 | 21.07 | 21.55 | 21.55 | 12,000 |
Apr 4, 2024 | 21.67 | 21.68 | 21.20 | 21.20 | 21.20 | 19,400 |
Apr 3, 2024 | 21.40 | 21.68 | 21.34 | 21.34 | 21.34 | 18,000 |
Apr 2, 2024 | 21.87 | 21.91 | 21.53 | 21.53 | 21.53 | 18,800 |
Apr 1, 2024 | 22.26 | 22.31 | 21.84 | 22.10 | 22.10 | 49,100 |
Mar 28, 2024 | 22.18 | 22.31 | 21.84 | 22.31 | 22.31 | 21,500 |
Mar 27, 2024 | 21.00 | 21.90 | 21.00 | 21.85 | 21.85 | 17,000 |
Mar 26, 2024 | 20.29 | 21.48 | 20.29 | 21.03 | 21.03 | 10,300 |
Mar 25, 2024 | 21.24 | 21.44 | 21.06 | 21.06 | 21.06 | 5,300 |
Mar 22, 2024 | 21.39 | 21.47 | 21.23 | 21.28 | 21.28 | 15,300 |
Mar 21, 2024 | 21.86 | 21.86 | 20.98 | 21.65 | 21.65 | 17,300 |
Mar 20, 2024 | 20.86 | 21.49 | 20.10 | 21.48 | 21.48 | 52,500 |
Mar 19, 2024 | 20.85 | 21.02 | 20.50 | 20.87 | 20.87 | 29,300 |
Mar 18, 2024 | 21.24 | 21.24 | 20.72 | 20.78 | 20.78 | 29,600 |
Mar 15, 2024 | 20.23 | 21.58 | 20.23 | 21.30 | 21.30 | 75,400 |
Mar 14, 2024 | 21.09 | 21.09 | 20.22 | 20.43 | 20.43 | 27,200 |
Mar 13, 2024 | 20.64 | 21.35 | 20.64 | 20.87 | 20.87 | 17,400 |
Mar 12, 2024 | 20.75 | 20.97 | 20.32 | 20.69 | 20.69 | 14,300 |
Mar 11, 2024 | 20.93 | 20.93 | 20.64 | 20.70 | 20.70 | 11,700 |
Mar 8, 2024 | 21.09 | 21.31 | 20.95 | 21.22 | 21.22 | 39,200 |
Mar 7, 2024 | 21.20 | 21.20 | 20.60 | 20.76 | 20.76 | 22,200 |
Mar 6, 2024 | 21.14 | 21.96 | 20.50 | 20.90 | 20.90 | 13,200 |
Mar 5, 2024 | 20.97 | 21.00 | 20.83 | 20.92 | 20.92 | 16,300 |
Mar 4, 2024 | 21.18 | 21.23 | 20.57 | 20.62 | 20.62 | 10,000 |
Mar 1, 2024 | 21.26 | 21.38 | 20.59 | 21.10 | 21.10 | 37,400 |
Feb 29, 2024 | 0.17 Dividend | |||||
Feb 29, 2024 | 21.42 | 22.28 | 20.76 | 21.41 | 21.41 | 33,800 |
Feb 28, 2024 | 21.00 | 21.45 | 20.85 | 21.15 | 20.98 | 22,600 |
Feb 27, 2024 | 21.21 | 21.25 | 21.09 | 21.25 | 21.08 | 11,000 |
Feb 26, 2024 | 20.95 | 21.28 | 20.61 | 21.04 | 20.87 | 9,000 |
Feb 23, 2024 | 21.08 | 21.59 | 20.63 | 21.13 | 20.96 | 18,400 |
Feb 22, 2024 | 21.85 | 22.10 | 20.90 | 21.20 | 21.03 | 31,900 |
Feb 21, 2024 | 22.19 | 22.50 | 21.67 | 22.04 | 21.86 | 32,400 |
Feb 20, 2024 | 22.28 | 23.00 | 22.26 | 22.62 | 22.44 | 82,100 |
Feb 16, 2024 | 23.01 | 23.50 | 22.02 | 22.65 | 22.47 | 89,800 |
Feb 15, 2024 | 22.50 | 23.46 | 22.32 | 23.10 | 22.91 | 47,600 |
Feb 14, 2024 | 22.00 | 22.00 | 21.07 | 21.51 | 21.34 | 17,000 |
Feb 13, 2024 | 21.41 | 22.15 | 21.41 | 21.78 | 21.60 | 98,400 |
Feb 12, 2024 | 21.68 | 22.30 | 21.61 | 22.07 | 21.89 | 29,500 |
Feb 9, 2024 | 21.94 | 21.94 | 21.10 | 21.45 | 21.28 | 43,500 |
Feb 8, 2024 | 20.66 | 21.53 | 20.33 | 21.50 | 21.33 | 23,100 |
Feb 7, 2024 | 20.92 | 21.35 | 20.19 | 21.00 | 20.83 | 48,800 |
Feb 6, 2024 | 20.87 | 21.15 | 20.05 | 21.00 | 20.83 | 62,700 |
Feb 5, 2024 | 20.67 | 20.97 | 20.31 | 20.82 | 20.65 | 21,100 |
Feb 2, 2024 | 21.89 | 21.89 | 21.08 | 21.15 | 20.98 | 17,100 |
Feb 1, 2024 | 21.63 | 22.06 | 20.76 | 21.91 | 21.73 | 36,400 |
Jan 31, 2024 | 22.36 | 22.79 | 21.08 | 21.43 | 21.26 | 28,900 |
Jan 30, 2024 | 22.47 | 22.71 | 22.47 | 22.59 | 22.41 | 14,300 |
Jan 29, 2024 | 22.92 | 23.08 | 22.32 | 22.64 | 22.46 | 35,900 |
Jan 26, 2024 | 22.60 | 22.89 | 22.39 | 22.82 | 22.64 | 45,000 |
Jan 25, 2024 | 22.70 | 22.70 | 22.22 | 22.59 | 22.41 | 23,200 |
Jan 24, 2024 | 22.61 | 22.70 | 22.41 | 22.54 | 22.36 | 23,200 |
Jan 23, 2024 | 22.70 | 22.70 | 22.11 | 22.36 | 22.18 | 27,500 |
Jan 22, 2024 | 21.72 | 22.64 | 21.70 | 22.59 | 22.41 | 26,100 |
Jan 19, 2024 | 21.78 | 22.01 | 21.55 | 21.80 | 21.62 | 86,000 |
Jan 18, 2024 | 21.79 | 21.80 | 21.48 | 21.72 | 21.55 | 11,300 |
Jan 17, 2024 | 21.86 | 22.31 | 21.84 | 21.84 | 21.66 | 16,400 |
Jan 16, 2024 | 22.23 | 22.42 | 20.84 | 22.26 | 22.08 | 21,900 |
Jan 12, 2024 | 22.63 | 22.63 | 22.33 | 22.55 | 22.37 | 37,600 |
Jan 11, 2024 | 21.76 | 22.55 | 21.76 | 22.41 | 22.23 | 45,000 |
Jan 10, 2024 | 22.41 | 22.64 | 22.12 | 22.64 | 22.46 | 16,500 |
Jan 9, 2024 | 22.44 | 22.91 | 22.41 | 22.55 | 22.37 | 21,300 |
Jan 8, 2024 | 22.93 | 23.00 | 22.62 | 22.79 | 22.61 | 20,700 |
Jan 5, 2024 | 21.79 | 23.16 | 21.79 | 22.89 | 22.71 | 133,400 |
Jan 4, 2024 | 21.84 | 22.11 | 21.43 | 22.08 | 21.90 | 69,600 |
Jan 3, 2024 | 22.30 | 22.33 | 21.51 | 21.75 | 21.58 | 18,400 |
Jan 2, 2024 | 22.46 | 22.82 | 21.89 | 22.36 | 22.18 | 50,500 |
Dec 29, 2023 | 23.50 | 23.50 | 22.52 | 22.56 | 22.38 | 16,300 |
Dec 28, 2023 | 23.27 | 23.44 | 22.86 | 23.44 | 23.25 | 9,500 |
Dec 27, 2023 | 23.18 | 23.49 | 22.31 | 23.30 | 23.11 | 15,800 |
Dec 26, 2023 | 22.80 | 23.40 | 22.57 | 23.40 | 23.21 | 25,700 |
Dec 22, 2023 | 22.70 | 22.99 | 22.20 | 22.80 | 22.62 | 30,800 |
Dec 21, 2023 | 21.95 | 22.77 | 21.95 | 22.70 | 22.52 | 18,600 |
Dec 20, 2023 | 22.80 | 22.99 | 21.98 | 22.49 | 22.31 | 38,000 |
Dec 19, 2023 | 22.54 | 22.80 | 22.42 | 22.68 | 22.50 | 27,500 |
Dec 18, 2023 | 22.85 | 22.98 | 22.14 | 22.36 | 22.18 | 14,500 |
Dec 15, 2023 | 22.50 | 22.98 | 21.54 | 22.86 | 22.68 | 102,400 |
Dec 14, 2023 | 22.26 | 22.85 | 22.07 | 22.50 | 22.32 | 75,000 |
Dec 13, 2023 | 20.50 | 22.26 | 20.50 | 21.69 | 21.52 | 92,800 |
Dec 12, 2023 | 21.26 | 21.26 | 20.40 | 20.44 | 20.28 | 17,600 |
Dec 11, 2023 | 21.08 | 21.35 | 20.63 | 21.14 | 20.97 | 43,900 |
Dec 8, 2023 | 20.65 | 21.67 | 20.11 | 21.40 | 21.23 | 59,900 |
Dec 7, 2023 | 20.25 | 20.75 | 20.19 | 20.75 | 20.58 | 25,800 |
Dec 6, 2023 | 20.80 | 21.04 | 20.17 | 20.45 | 20.29 | 51,300 |
Dec 5, 2023 | 20.63 | 21.00 | 20.63 | 20.80 | 20.63 | 20,900 |
Dec 4, 2023 | 21.25 | 21.29 | 20.68 | 20.86 | 20.69 | 29,100 |
Dec 1, 2023 | 19.83 | 21.63 | 19.83 | 21.50 | 21.33 | 45,800 |
Nov 30, 2023 | 0.17 Dividend | |||||
Nov 30, 2023 | 20.01 | 20.12 | 19.86 | 19.99 | 19.83 | 12,300 |
Nov 29, 2023 | 20.28 | 20.43 | 20.11 | 20.13 | 19.80 | 12,000 |
Nov 28, 2023 | 19.96 | 19.98 | 19.84 | 19.86 | 19.53 | 8,900 |
Nov 27, 2023 | 20.00 | 20.29 | 19.53 | 19.91 | 19.58 | 12,600 |
Nov 24, 2023 | 19.82 | 20.34 | 19.82 | 20.34 | 20.01 | 3,800 |
Nov 22, 2023 | 19.99 | 20.75 | 19.58 | 19.99 | 19.66 | 41,500 |
Nov 21, 2023 | 19.53 | 19.79 | 19.53 | 19.76 | 19.44 | 36,400 |
Nov 20, 2023 | 19.51 | 20.00 | 19.51 | 19.76 | 19.44 | 16,200 |
Nov 17, 2023 | 20.07 | 20.07 | 19.50 | 19.73 | 19.41 | 31,400 |
Nov 16, 2023 | 20.03 | 20.04 | 19.63 | 19.87 | 19.54 | 20,000 |
Nov 15, 2023 | 20.14 | 20.47 | 19.67 | 19.92 | 19.59 | 33,400 |
Nov 14, 2023 | 19.69 | 20.50 | 19.69 | 20.43 | 20.09 | 76,500 |
Nov 13, 2023 | 18.26 | 19.40 | 18.26 | 19.03 | 18.72 | 24,700 |
Nov 10, 2023 | 19.16 | 19.24 | 18.90 | 19.02 | 18.71 | 31,400 |
Nov 9, 2023 | 19.09 | 19.55 | 18.58 | 18.89 | 18.58 | 24,100 |
Nov 8, 2023 | 20.17 | 20.17 | 18.80 | 19.00 | 18.69 | 29,000 |
Nov 7, 2023 | 20.42 | 20.59 | 19.95 | 20.00 | 19.67 | 20,100 |
Nov 6, 2023 | 20.63 | 20.80 | 20.33 | 20.67 | 20.33 | 44,600 |
Nov 3, 2023 | 21.26 | 21.40 | 20.51 | 20.75 | 20.41 | 42,900 |
Nov 2, 2023 | 20.04 | 20.83 | 19.88 | 20.70 | 20.36 | 46,700 |
Nov 1, 2023 | 19.80 | 20.12 | 19.32 | 19.94 | 19.61 | 19,100 |
Oct 31, 2023 | 19.59 | 19.65 | 19.35 | 19.65 | 19.33 | 7,800 |
Oct 30, 2023 | 19.58 | 19.82 | 19.30 | 19.60 | 19.28 | 11,400 |
Oct 27, 2023 | 20.25 | 20.43 | 19.37 | 19.63 | 19.31 | 13,400 |
Oct 26, 2023 | 19.85 | 20.69 | 19.85 | 20.16 | 19.83 | 33,500 |
Oct 25, 2023 | 20.35 | 20.35 | 19.78 | 20.07 | 19.74 | 10,100 |
Oct 24, 2023 | 20.75 | 20.75 | 20.22 | 20.35 | 20.02 | 14,000 |
Oct 23, 2023 | 20.86 | 21.35 | 20.57 | 20.80 | 20.46 | 23,300 |
Oct 20, 2023 | 21.85 | 21.85 | 20.76 | 20.84 | 20.50 | 21,000 |
Oct 19, 2023 | 22.30 | 22.36 | 21.71 | 21.87 | 21.51 | 11,200 |
Oct 18, 2023 | 22.73 | 22.78 | 22.10 | 22.28 | 21.91 | 9,600 |
Oct 17, 2023 | 22.29 | 23.05 | 22.29 | 22.73 | 22.36 | 18,000 |
Oct 16, 2023 | 22.21 | 22.42 | 22.19 | 22.27 | 21.90 | 11,000 |
Oct 13, 2023 | 22.21 | 22.34 | 21.80 | 21.95 | 21.59 | 18,000 |
Oct 12, 2023 | 23.15 | 23.32 | 22.21 | 22.40 | 22.03 | 25,800 |
Oct 11, 2023 | 23.00 | 23.20 | 22.82 | 23.20 | 22.82 | 20,100 |
Oct 10, 2023 | 24.07 | 24.07 | 22.98 | 23.20 | 22.82 | 23,500 |
Oct 9, 2023 | 22.70 | 23.14 | 22.70 | 22.91 | 22.53 | 18,500 |
Oct 6, 2023 | 22.23 | 23.06 | 22.23 | 22.75 | 22.38 | 15,500 |
Oct 5, 2023 | 22.92 | 24.64 | 21.91 | 22.45 | 22.08 | 28,000 |
Oct 4, 2023 | 22.22 | 22.45 | 21.79 | 21.96 | 21.60 | 16,700 |
Oct 3, 2023 | 22.03 | 22.10 | 21.50 | 22.00 | 21.64 | 13,700 |
Oct 2, 2023 | 22.39 | 22.40 | 21.71 | 22.00 | 21.64 | 13,500 |
Sep 29, 2023 | 22.70 | 22.72 | 22.42 | 22.58 | 22.21 | 18,000 |
Sep 28, 2023 | 22.12 | 22.67 | 22.01 | 22.31 | 21.94 | 11,600 |
Sep 27, 2023 | 22.59 | 22.59 | 21.86 | 21.96 | 21.60 | 11,500 |
Sep 26, 2023 | 22.00 | 22.10 | 21.74 | 21.82 | 21.46 | 11,300 |
Sep 25, 2023 | 21.62 | 22.28 | 21.62 | 22.14 | 21.78 | 15,900 |
Sep 22, 2023 | 21.62 | 21.72 | 21.29 | 21.72 | 21.36 | 16,900 |
Sep 21, 2023 | 21.70 | 22.16 | 21.36 | 21.62 | 21.27 | 23,300 |
Sep 20, 2023 | 21.97 | 22.27 | 21.62 | 21.72 | 21.36 | 11,400 |
Sep 19, 2023 | 21.54 | 22.06 | 21.54 | 21.99 | 21.63 | 11,500 |
Sep 18, 2023 | 22.05 | 22.20 | 21.78 | 21.88 | 21.52 | 11,300 |
Sep 15, 2023 | 22.84 | 23.50 | 21.81 | 21.91 | 21.55 | 113,900 |
Sep 14, 2023 | 22.31 | 23.04 | 21.91 | 22.92 | 22.54 | 12,900 |
Sep 13, 2023 | 22.02 | 22.40 | 21.67 | 22.27 | 21.90 | 21,600 |
Sep 12, 2023 | 22.27 | 22.79 | 21.86 | 21.99 | 21.63 | 24,900 |
Sep 11, 2023 | 22.96 | 23.00 | 22.17 | 22.20 | 21.84 | 9,900 |
Sep 8, 2023 | 22.32 | 22.83 | 21.74 | 22.73 | 22.36 | 14,200 |
Sep 7, 2023 | 23.38 | 23.38 | 21.76 | 22.08 | 21.72 | 62,900 |
Sep 6, 2023 | 23.75 | 23.75 | 23.13 | 23.35 | 22.97 | 21,600 |
Sep 5, 2023 | 23.65 | 23.81 | 23.49 | 23.67 | 23.28 | 10,700 |
Sep 1, 2023 | 23.86 | 24.36 | 23.62 | 23.72 | 23.33 | 27,600 |
Aug 31, 2023 | 0.17 Dividend | |||||
Aug 31, 2023 | 24.20 | 24.28 | 23.49 | 23.54 | 23.15 | 18,800 |
Aug 30, 2023 | 23.98 | 24.36 | 23.76 | 24.27 | 23.70 | 13,500 |
Aug 29, 2023 | 23.56 | 24.00 | 23.41 | 23.84 | 23.28 | 15,300 |
Aug 28, 2023 | 23.52 | 24.35 | 23.32 | 23.60 | 23.05 | 21,400 |
Aug 25, 2023 | 24.52 | 24.91 | 23.81 | 24.03 | 23.47 | 8,100 |
Aug 24, 2023 | 25.03 | 25.33 | 24.68 | 24.69 | 24.11 | 14,200 |
Aug 23, 2023 | 24.43 | 24.92 | 24.43 | 24.87 | 24.29 | 13,300 |
Aug 22, 2023 | 25.33 | 25.33 | 24.36 | 24.40 | 23.83 | 12,000 |
Aug 21, 2023 | 25.17 | 25.96 | 25.17 | 25.20 | 24.61 | 16,000 |
Aug 18, 2023 | 25.09 | 25.27 | 24.87 | 25.06 | 24.48 | 66,300 |
Aug 17, 2023 | 25.38 | 25.38 | 25.14 | 25.28 | 24.69 | 10,700 |
Aug 16, 2023 | 25.20 | 25.56 | 25.14 | 25.15 | 24.56 | 15,100 |
Aug 15, 2023 | 25.71 | 26.32 | 25.03 | 25.17 | 24.58 | 21,300 |
Aug 14, 2023 | 25.54 | 26.04 | 25.31 | 26.04 | 25.43 | 13,000 |
Aug 11, 2023 | 25.40 | 25.59 | 25.35 | 25.54 | 24.94 | 13,000 |
Aug 10, 2023 | 25.62 | 26.04 | 25.31 | 25.35 | 24.76 | 23,100 |
Aug 9, 2023 | 26.13 | 26.26 | 25.54 | 25.83 | 25.23 | 32,400 |
Aug 8, 2023 | 25.60 | 26.26 | 25.58 | 26.03 | 25.42 | 24,800 |
Aug 7, 2023 | 26.16 | 26.64 | 25.78 | 26.01 | 25.40 | 30,200 |
Aug 4, 2023 | 25.91 | 26.24 | 25.91 | 26.00 | 25.39 | 19,800 |
Aug 3, 2023 | 25.75 | 26.22 | 25.75 | 26.03 | 25.42 | 29,600 |
Aug 2, 2023 | 25.79 | 26.05 | 25.76 | 26.00 | 25.39 | 32,800 |
Aug 1, 2023 | 25.69 | 26.10 | 25.47 | 26.00 | 25.39 | 25,100 |
Jul 31, 2023 | 26.72 | 27.23 | 25.39 | 25.59 | 24.99 | 41,800 |
Jul 28, 2023 | 26.31 | 27.04 | 25.77 | 26.72 | 26.10 | 23,400 |
Jul 27, 2023 | 25.98 | 26.78 | 25.67 | 25.93 | 25.33 | 27,900 |
Jul 26, 2023 | 24.05 | 25.97 | 24.05 | 25.92 | 25.32 | 46,600 |
Jul 25, 2023 | 24.10 | 24.15 | 23.76 | 23.97 | 23.41 | 43,600 |
Jul 24, 2023 | 23.61 | 24.25 | 23.61 | 24.12 | 23.56 | 23,100 |
Jul 21, 2023 | 24.43 | 24.45 | 23.59 | 23.71 | 23.16 | 23,800 |
Jul 20, 2023 | 24.33 | 24.51 | 23.68 | 24.30 | 23.73 | 20,600 |
Jul 19, 2023 | 23.24 | 24.19 | 23.24 | 24.19 | 23.63 | 23,100 |
Jul 18, 2023 | 22.70 | 23.42 | 22.70 | 23.32 | 22.78 | 25,100 |
Jul 17, 2023 | 22.19 | 22.66 | 22.19 | 22.55 | 22.02 | 18,700 |
Jul 14, 2023 | 22.35 | 22.40 | 21.75 | 22.01 | 21.50 | 12,800 |
Jul 13, 2023 | 22.01 | 22.38 | 22.01 | 22.32 | 21.80 | 21,800 |
Jul 12, 2023 | 21.73 | 22.07 | 21.35 | 21.97 | 21.46 | 29,800 |
Jul 11, 2023 | 21.15 | 21.72 | 21.03 | 21.46 | 20.96 | 34,000 |
Jul 10, 2023 | 21.05 | 21.49 | 20.96 | 21.16 | 20.67 | 20,500 |
Jul 7, 2023 | 20.98 | 21.46 | 20.86 | 21.19 | 20.70 | 60,600 |
Jul 6, 2023 | 21.14 | 21.14 | 20.21 | 20.86 | 20.37 | 24,300 |
Jul 5, 2023 | 21.51 | 21.61 | 20.78 | 21.33 | 20.83 | 24,300 |
Jul 3, 2023 | 21.23 | 21.77 | 21.11 | 21.48 | 20.98 | 9,500 |
Jun 30, 2023 | 21.09 | 21.20 | 20.74 | 21.08 | 20.59 | 42,300 |
Jun 29, 2023 | 20.56 | 21.07 | 20.41 | 21.03 | 20.54 | 36,500 |
Jun 28, 2023 | 20.35 | 20.37 | 19.91 | 20.32 | 19.85 | 39,100 |
Jun 27, 2023 | 21.93 | 21.93 | 20.30 | 20.30 | 19.83 | 56,200 |
Jun 26, 2023 | 21.46 | 22.26 | 21.29 | 21.77 | 21.26 | 39,500 |
Jun 23, 2023 | 21.31 | 21.80 | 20.85 | 21.62 | 21.12 | 243,200 |
Jun 22, 2023 | 21.72 | 21.72 | 21.19 | 21.49 | 20.99 | 22,000 |
Jun 21, 2023 | 21.62 | 21.93 | 21.49 | 21.67 | 21.16 | 18,900 |
Jun 20, 2023 | 22.31 | 22.32 | 21.41 | 21.80 | 21.29 | 50,700 |
Jun 16, 2023 | 21.72 | 22.53 | 20.64 | 22.48 | 21.96 | 179,100 |
Jun 15, 2023 | 20.78 | 21.53 | 20.78 | 21.53 | 21.03 | 52,400 |
Jun 14, 2023 | 21.12 | 21.40 | 20.64 | 20.68 | 20.20 | 37,700 |
Jun 13, 2023 | 20.78 | 21.39 | 20.78 | 21.04 | 20.55 | 150,900 |
Jun 12, 2023 | 20.50 | 21.00 | 20.37 | 20.55 | 20.07 | 56,600 |
Jun 9, 2023 | 20.19 | 20.55 | 20.08 | 20.35 | 19.88 | 11,900 |
Jun 8, 2023 | 21.00 | 21.00 | 19.90 | 20.08 | 19.61 | 26,400 |
Jun 7, 2023 | 20.49 | 21.00 | 20.06 | 20.93 | 20.44 | 73,900 |
Jun 6, 2023 | 19.08 | 20.37 | 19.08 | 20.25 | 19.77 | 41,700 |
Jun 5, 2023 | 19.31 | 19.56 | 18.73 | 19.17 | 18.72 | 24,900 |
Jun 2, 2023 | 18.30 | 19.38 | 18.14 | 19.31 | 18.86 | 25,600 |
Jun 1, 2023 | 17.86 | 18.35 | 17.70 | 18.02 | 17.60 | 14,200 |
May 31, 2023 | 0.17 Dividend | |||||
May 31, 2023 | 18.17 | 18.67 | 17.25 | 17.76 | 17.35 | 28,200 |
May 30, 2023 | 18.26 | 18.56 | 17.88 | 18.47 | 17.87 | 16,000 |
May 26, 2023 | 17.68 | 18.12 | 17.64 | 18.10 | 17.52 | 15,600 |
May 25, 2023 | 17.70 | 17.95 | 17.62 | 17.72 | 17.15 | 20,000 |
May 24, 2023 | 18.38 | 18.46 | 17.64 | 17.87 | 17.29 | 34,000 |
May 23, 2023 | 17.20 | 18.51 | 17.15 | 18.21 | 17.62 | 59,300 |
May 22, 2023 | 16.82 | 17.20 | 16.50 | 17.08 | 16.53 | 73,300 |
May 19, 2023 | 17.67 | 17.67 | 16.62 | 16.72 | 16.18 | 32,200 |
May 18, 2023 | 17.64 | 17.70 | 17.14 | 17.39 | 16.83 | 44,100 |
May 17, 2023 | 16.93 | 17.62 | 16.86 | 17.62 | 17.05 | 24,000 |
May 16, 2023 | 16.72 | 16.94 | 16.53 | 16.78 | 16.24 | 22,000 |
May 15, 2023 | 16.74 | 16.94 | 16.61 | 16.86 | 16.32 | 37,200 |
May 12, 2023 | 17.15 | 17.37 | 16.73 | 16.75 | 16.21 | 24,200 |
May 11, 2023 | 17.57 | 17.57 | 16.87 | 17.14 | 16.59 | 21,900 |
May 10, 2023 | 17.62 | 18.07 | 17.62 | 17.87 | 17.29 | 54,100 |
May 9, 2023 | 17.10 | 17.62 | 16.92 | 17.37 | 16.81 | 34,000 |
May 8, 2023 | 17.80 | 17.80 | 16.80 | 17.20 | 16.64 | 50,200 |
May 5, 2023 | 17.70 | 18.01 | 16.89 | 17.66 | 17.09 | 62,100 |
May 4, 2023 | 16.89 | 17.29 | 16.43 | 17.17 | 16.62 | 50,000 |
May 3, 2023 | 16.96 | 17.69 | 16.91 | 17.11 | 16.56 | 38,000 |
May 2, 2023 | 17.92 | 17.92 | 16.51 | 17.01 | 16.46 | 46,400 |
May 1, 2023 | 18.14 | 18.53 | 17.57 | 17.87 | 17.29 | 60,700 |
Apr 28, 2023 | 17.20 | 18.57 | 17.20 | 18.25 | 17.66 | 71,100 |
Apr 27, 2023 | 16.61 | 17.75 | 16.56 | 17.57 | 17.00 | 44,900 |
Apr 26, 2023 | 17.00 | 17.51 | 16.26 | 16.71 | 16.17 | 49,600 |
Related Tickers
CFBK CF Bankshares Inc.
18.37
-0.27%
COSO CoastalSouth Bancshares, Inc.
17.49
0.00%
AVBH Avidbank Holdings, Inc.
19.23
+0.05%
AMBZ American Business Bank
33.30
-0.60%
FOTB First Ottawa Bancshares, Inc.
110.00
0.00%
LNKB LINKBANCORP, Inc.
6.70
0.00%
BCAL Southern California Bancorp
14.17
+0.50%
HLAN Heartland BancCorp
89.98
0.00%
MCBI Mountain Commerce Bancorp, Inc.
17.54
-1.17%
PBAM Private Bancorp of America, Inc.
34.28
+0.82%