MVB Financial Rg
MVBF
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:59
Bid
Volume 		Ask
08/14/2026 - 21:59:59
Ask
Volume
30.71
+0.11 ( +0.36% )
30.63
300
30.72
100
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 30.71
08/14/2026 23:20 � 30.71
08/14/2026 22:30 � 30.71
08/14/2026 22:00 � 30.71
08/14/2026 22:00 7089 30.71
08/14/2026 21:59 498 30.67
08/14/2026 21:59 9 30.64
08/14/2026 21:59 100 30.67
08/14/2026 21:59 100 30.68
08/14/2026 21:59 288 30.67
08/14/2026 21:59 29 30.64
08/14/2026 21:59 1 30.64
08/14/2026 21:59 11 30.675
08/14/2026 21:59 6 30.675
08/14/2026 21:59 1 30.64
08/14/2026 21:59 100 30.64
08/14/2026 21:59 65 30.64
08/14/2026 21:59 10 30.64
08/14/2026 21:59 1 30.64
08/14/2026 21:59 2 30.64
08/14/2026 21:59 1 30.62
08/14/2026 21:59 6 30.62
08/14/2026 21:59 1 30.62
08/14/2026 21:59 1 30.62
08/14/2026 21:59 3 30.65
08/14/2026 21:59 9 30.66
08/14/2026 21:59 25 30.69
08/14/2026 21:59 25 30.69
08/14/2026 21:59 25 30.69
08/14/2026 21:59 25 30.69
08/14/2026 21:59 25 30.69
08/14/2026 21:59 11 30.69
08/14/2026 21:59 50 30.69
08/14/2026 21:59 1 30.69
08/14/2026 21:59 11 30.625
08/14/2026 21:59 12 30.66
08/14/2026 21:59 25 30.66
08/14/2026 21:59 25 30.66
08/14/2026 21:59 6 30.69
08/14/2026 21:59 12 30.69
08/14/2026 21:59 25 30.65
08/14/2026 21:59 7 30.69
08/14/2026 21:59 25 30.65
08/14/2026 21:57 3 30.69
08/14/2026 21:56 6 30.48
08/14/2026 21:55 7 30.58
08/14/2026 21:54 100 30.66
08/14/2026 21:54 78 30.59
08/14/2026 21:54 17 30.61
08/14/2026 21:54 83 30.61
08/14/2026 21:54 17 30.61
08/14/2026 21:54 10 30.62
08/14/2026 21:54 10 30.62
08/14/2026 21:54 63 30.62
08/14/2026 21:54 100 30.68
08/14/2026 21:54 1 30.68
08/14/2026 21:54 4 30.68
08/14/2026 21:54 86 30.68
08/14/2026 21:54 14 30.68
08/14/2026 21:54 104 30.70
08/14/2026 21:54 87 30.70
08/14/2026 21:54 205 30.70
08/14/2026 21:52 78 30.68
08/14/2026 21:52 30 30.70
08/14/2026 21:52 34 30.78
08/14/2026 21:50 1 30.76
08/14/2026 21:47 100 30.735
08/14/2026 21:22 1 30.71
08/14/2026 21:22 5 30.71
08/14/2026 21:21 95 30.71
08/14/2026 21:21 1 30.71
08/14/2026 21:21 1 30.71
08/14/2026 21:21 1 30.71
08/14/2026 21:20 100 30.67
08/14/2026 21:19 2 30.61
08/14/2026 21:19 10 30.64
08/14/2026 21:19 81 30.64
08/14/2026 21:19 19 30.64
08/14/2026 21:19 1 30.64
08/14/2026 21:19 97 30.64
08/14/2026 21:19 35 30.65
08/14/2026 21:19 3 30.65
08/14/2026 21:19 1 30.66
08/14/2026 21:19 55 30.68
08/14/2026 21:16 1 30.76
08/14/2026 21:12 2 30.76
08/14/2026 21:00 1 30.74
08/14/2026 21:00 97 30.74
08/14/2026 21:00 3 30.73
08/14/2026 21:00 6 30.68
08/14/2026 21:00 100 30.68
08/14/2026 21:00 1 30.67
08/14/2026 21:00 1 30.67
08/14/2026 21:00 17 30.62
08/14/2026 21:00 1 30.63
08/14/2026 20:55 40 30.72
08/14/2026 20:47 7 30.68
08/14/2026 20:47 1 30.68
08/14/2026 20:47 14 30.67
08/14/2026 20:47 16 30.67
08/14/2026 20:47 3 30.66
08/14/2026 20:46 1 30.66
08/14/2026 20:35 49 30.69
08/14/2026 20:35 7 30.67
08/14/2026 20:35 9 30.67
08/14/2026 20:33 2 30.595
08/14/2026 20:30 6 30.65
08/14/2026 20:30 1 30.65
08/14/2026 20:30 1 30.64
08/14/2026 20:26 41 30.58
08/14/2026 20:26 59 30.58
08/14/2026 20:26 85 30.61
08/14/2026 20:26 1 30.62
08/14/2026 20:26 99 30.62
08/14/2026 20:22 26 30.72
08/14/2026 20:21 74 30.70
08/14/2026 20:21 26 30.70
08/14/2026 20:09 12 30.61
08/14/2026 20:09 3 30.61
08/14/2026 20:09 100 30.63
08/14/2026 20:01 1 30.69
08/14/2026 20:01 45 30.69
08/14/2026 20:01 45 30.69
08/14/2026 20:01 28 30.70
08/14/2026 20:01 2 30.76
08/14/2026 20:00 1 30.76
08/14/2026 19:59 2 30.76
08/14/2026 19:59 1 30.76
08/14/2026 19:58 1 30.75
08/14/2026 19:56 1 30.76
08/14/2026 19:55 100 30.75
08/14/2026 19:55 1 30.75
08/14/2026 19:53 199 30.69
08/14/2026 19:53 100 30.67
08/14/2026 19:53 1 30.67
08/14/2026 19:53 100 30.67
08/14/2026 19:53 100 30.68
08/14/2026 19:50 2 30.73
08/14/2026 19:50 1 30.73
08/14/2026 19:50 1 30.73
08/14/2026 19:32 5 30.77
08/14/2026 19:32 35 30.69
08/14/2026 19:32 6 30.69
08/14/2026 19:26 40 30.71
08/14/2026 19:26 1 30.71
08/14/2026 19:26 50 30.69
08/14/2026 19:25 4 30.62
08/14/2026 19:25 4 30.62
08/14/2026 19:25 4 30.62
08/14/2026 19:25 1 30.62
08/14/2026 19:25 4 30.62
08/14/2026 19:25 2 30.62
08/14/2026 19:25 5 30.62
08/14/2026 19:25 5 30.62
08/14/2026 19:25 4 30.62
08/14/2026 19:25 6 30.62
08/14/2026 19:25 6 30.62
08/14/2026 19:25 100 30.61
08/14/2026 19:25 1 30.71
08/14/2026 19:25 100 30.70
08/14/2026 19:25 1 30.70
08/14/2026 19:24 66 30.71
08/14/2026 19:24 100 30.70
08/14/2026 19:24 1 30.70
08/14/2026 19:24 67 30.70
08/14/2026 19:24 100 30.70
08/14/2026 19:24 1 30.70
08/14/2026 19:24 66 30.70
08/14/2026 19:24 100 30.70
08/14/2026 19:24 1 30.70
08/14/2026 19:24 67 30.70
08/14/2026 19:24 1 30.70
08/14/2026 19:24 100 30.69
08/14/2026 19:24 33 30.71
08/14/2026 19:24 7 30.70
08/14/2026 19:24 100 30.70
08/14/2026 19:24 30 30.70
08/14/2026 19:24 30 30.70
08/14/2026 19:24 100 30.68
08/14/2026 19:24 100 30.67
08/14/2026 19:24 1 30.67
08/14/2026 19:23 35 30.61
08/14/2026 19:23 25 30.61
08/14/2026 19:23 40 30.61
08/14/2026 19:20 100 30.70
08/14/2026 19:20 88 30.70
08/14/2026 19:20 12 30.70
08/14/2026 19:20 88 30.72
08/14/2026 19:20 3 30.78
08/14/2026 19:20 100 30.76
08/14/2026 19:20 40 30.85
08/14/2026 19:20 6 30.87
08/14/2026 19:20 17 30.79
08/14/2026 19:20 3 30.89
08/14/2026 19:19 2 30.88
08/14/2026 19:19 1 30.87
08/14/2026 19:19 2 30.87
08/14/2026 19:19 13 30.86
08/14/2026 19:19 7 30.86
08/14/2026 19:19 6 30.86
08/14/2026 19:19 1 30.86
08/14/2026 19:17 6 30.84
08/14/2026 19:17 100 30.84
08/14/2026 19:09 3 30.77
08/14/2026 19:09 3 30.775
08/14/2026 18:55 1 30.775
08/14/2026 18:23 101 30.82
08/14/2026 18:05 100 30.65
08/14/2026 18:00 30 30.83
08/14/2026 17:58 1 30.87
08/14/2026 17:58 200 30.82
08/14/2026 17:56 94 30.87
08/14/2026 17:56 1 30.87
08/14/2026 17:56 100 30.87
08/14/2026 17:56 2 30.82
08/14/2026 17:56 4 30.82
08/14/2026 17:56 6 30.80
08/14/2026 17:56 18 30.80
08/14/2026 17:56 100 30.79
08/14/2026 17:55 62 30.71
08/14/2026 17:55 38 30.71
08/14/2026 17:31 90 30.84
08/14/2026 17:31 1 30.84
08/14/2026 17:31 1 30.84
08/14/2026 17:29 1 30.84
08/14/2026 17:27 3 30.84
08/14/2026 17:24 3 30.84
08/14/2026 17:22 2 30.84
08/14/2026 17:07 32 30.85
08/14/2026 16:33 100 30.88
08/14/2026 16:32 100 30.81
08/14/2026 16:32 100 30.82
08/14/2026 16:31 30 30.89
08/14/2026 16:31 30 30.86
08/14/2026 16:31 179 30.86
08/14/2026 16:31 29 30.89
08/14/2026 16:31 1 30.89
08/14/2026 16:31 9 30.89
08/14/2026 16:31 71 30.93
08/14/2026 16:25 30 30.78
08/14/2026 16:21 44 30.62
08/14/2026 16:17 28 30.945
08/14/2026 16:17 7 30.945
08/14/2026 16:01 2 30.99
08/14/2026 16:00 1 31.005
08/14/2026 16:00 100 30.89
08/14/2026 16:00 50 30.89
08/14/2026 16:00 100 30.88
08/14/2026 16:00 1 30.88
08/14/2026 15:59 100 30.88
08/14/2026 15:57 50 30.88
08/14/2026 15:56 43 30.86
08/14/2026 15:56 7 30.85
08/14/2026 15:56 7 30.86
08/14/2026 15:56 2 30.84
08/14/2026 15:56 2 30.86
08/14/2026 15:55 100 30.66
08/14/2026 15:55 100 30.66
08/14/2026 15:55 100 30.66
08/14/2026 15:55 1 30.66
08/14/2026 15:55 1 30.68
08/14/2026 15:55 1 30.68
08/14/2026 15:55 1 30.68
08/14/2026 15:54 46 30.80
08/14/2026 15:54 1 30.80
08/14/2026 15:54 1 30.80
08/14/2026 15:54 1 30.80
08/14/2026 15:52 1 30.80
08/14/2026 15:51 49 30.77
08/14/2026 15:50 3 30.71
08/14/2026 15:50 1 30.76
08/14/2026 15:50 2 30.78
08/14/2026 15:50 3 30.77
08/14/2026 15:50 2 30.77
08/14/2026 15:50 2 30.77
08/14/2026 15:49 2 30.77
08/14/2026 15:49 1 30.77
08/14/2026 15:48 1 30.77
08/14/2026 15:48 1 30.77
08/14/2026 15:48 1 30.77
08/14/2026 15:48 1 30.77
08/14/2026 15:48 1 30.76
08/14/2026 15:48 1 30.76
08/14/2026 15:48 2 30.76
08/14/2026 15:47 1 30.76
08/14/2026 15:47 1 30.76
08/14/2026 15:47 1 30.76
08/14/2026 15:47 1 30.76
08/14/2026 15:47 1 30.77
08/14/2026 15:47 1 30.77
08/14/2026 15:47 1 30.76
08/14/2026 15:47 1 30.73
08/14/2026 15:46 1 30.73
08/14/2026 15:46 1 30.73
08/14/2026 15:44 1 30.405
08/14/2026 15:42 1 30.71
08/14/2026 15:41 1 30.71
08/14/2026 15:41 2 30.71
08/14/2026 15:40 1 30.71
08/14/2026 15:40 5 30.71
08/14/2026 15:40 1 30.71
08/14/2026 15:40 3 30.63
08/14/2026 15:37 1 30.71
08/14/2026 15:36 1 30.59
08/14/2026 15:34 1 30.72
08/14/2026 15:34 2 30.71
08/14/2026 15:32 1 30.71
08/14/2026 15:31 38 30.51
08/14/2026 15:31 62 30.51
08/14/2026 15:31 3 30.52
08/14/2026 15:30 8 30.60
08/14/2026 15:30 239 30.60
08/14/2026 15:30 3 30.60