MVFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	31.33	31.51	31.24	31.24	31.24	-0.13%	13,960
Dec 29, 2025	31.33	31.34	31.26	31.29	31.29	-1.82%	5,223
Dec 26, 2025	31.74	31.90	31.72	31.87	31.87	0.18%	4,569
Dec 24, 2025	31.69	31.86	31.69	31.81	31.81	-0.04%	7,515
Dec 23, 2025	31.52	31.85	31.52	31.82	31.82	0.59%	32,634
Dec 22, 2025	31.80	31.84	31.63	31.63	31.63	1.20%	11,706
Dec 19, 2025	31.52	31.52	31.26	31.26	31.26	2.44%	3,686
Dec 18, 2025	31.36	31.36	30.51	30.51	30.51	-0.92%	5,556
Dec 17, 2025	30.96	30.99	30.80	30.80	30.56	-1.52%	1,986
Dec 16, 2025	30.72	31.35	30.72	31.27	31.03	0.69%	3,960
Dec 15, 2025	31.26	31.28	31.06	31.06	30.81	-1.49%	11,725
Dec 12, 2025	31.86	31.88	31.41	31.53	31.28	-1.26%	13,136
Dec 11, 2025	31.52	31.95	31.46	31.93	31.68	1.00%	5,801
Dec 10, 2025	31.22	31.71	31.04	31.61	31.36	0.57%	22,355
Dec 9, 2025	31.10	31.51	30.95	31.43	31.19	1.01%	19,951
Dec 8, 2025	31.16	31.19	31.05	31.12	30.87	-0.54%	8,767
Dec 5, 2025	31.56	31.64	31.28	31.28	31.04	-0.35%	17,739
Dec 4, 2025	31.07	31.42	31.04	31.40	31.15	1.51%	47,407
Dec 3, 2025	30.66	30.97	30.56	30.93	30.69	1.68%	7,011
Dec 2, 2025	30.18	30.50	30.15	30.42	30.18	0.56%	8,580
Dec 1, 2025	30.13	30.44	30.13	30.25	30.01	-0.72%	7,089
Nov 28, 2025	30.36	30.47	30.36	30.47	30.23	1.74%	1,865
Nov 26, 2025	29.86	30.05	29.82	29.95	29.72	2.04%	9,697
Nov 25, 2025	28.88	29.36	28.88	29.35	29.12	1.14%	11,856
Nov 24, 2025	28.64	29.02	28.64	29.02	28.79	3.56%	8,075
Nov 21, 2025	27.54	28.17	27.30	28.02	27.80	1.04%	3,154
Nov 20, 2025	29.35	29.38	27.73	27.73	27.52	-3.79%	22,006
Nov 19, 2025	28.88	29.12	28.71	28.83	28.60	0.80%	8,932
Nov 18, 2025	28.34	28.74	28.34	28.60	28.37	-0.45%	3,364
Nov 17, 2025	29.28	29.28	28.57	28.73	28.50	-1.71%	4,190
Nov 14, 2025	28.58	29.72	28.58	29.23	29.00	-1.03%	2,696
Nov 13, 2025	30.42	30.43	29.47	29.53	29.30	-3.46%	4,114
Nov 12, 2025	30.63	30.79	30.50	30.59	30.35	0.19%	6,475
Nov 11, 2025	30.60	30.60	30.42	30.53	30.29	-1.51%	8,467
Nov 10, 2025	30.88	31.02	30.88	31.00	30.76	3.40%	1,975
Nov 7, 2025	29.01	29.99	28.91	29.98	29.75	0.91%	18,841
Nov 6, 2025	29.93	29.98	29.71	29.71	29.48	-2.85%	6,348
Nov 5, 2025	30.49	30.64	30.49	30.58	30.34	1.22%	4,528
Nov 4, 2025	30.60	30.86	30.21	30.21	29.98	-4.15%	8,499
Nov 3, 2025	32.01	32.01	31.48	31.52	31.27	-1.96%	33,521
Oct 31, 2025	32.04	32.26	31.82	32.15	31.90	0.44%	13,445
Oct 30, 2025	32.02	32.12	31.94	32.01	31.76	-0.70%	2,098
Oct 29, 2025	32.48	32.50	32.24	32.24	31.99	0.87%	2,144
Oct 28, 2025	32.04	32.18	31.96	31.96	31.71	1.17%	2,714
Oct 27, 2025	31.78	31.78	31.36	31.59	31.34	-0.32%	9,665
Oct 24, 2025	31.61	31.73	31.61	31.69	31.44	1.85%	3,611
Oct 23, 2025	31.11	31.27	31.10	31.11	30.87	1.51%	5,389
Oct 22, 2025	30.93	30.93	30.10	30.65	30.41	-1.62%	19,680
Oct 21, 2025	31.63	31.63	31.12	31.16	30.91	-3.46%	16,924
Oct 20, 2025	32.13	32.32	31.95	32.27	32.02	2.14%	1,991