MVFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	34.48	34.48	33.88	33.88	33.88	-1.45%	15,582
Feb 11, 2026	34.71	34.71	34.24	34.38	34.38	0.20%	12,895
Feb 10, 2026	34.39	34.49	34.31	34.31	34.31	-0.15%	9,106
Feb 9, 2026	34.17	34.54	34.17	34.36	34.36	0.59%	20,200
Feb 6, 2026	33.86	34.16	33.86	34.16	34.16	2.58%	23,733
Feb 5, 2026	33.63	33.63	33.30	33.30	33.30	-1.27%	9,256
Feb 4, 2026	34.01	34.01	33.53	33.73	33.73	-0.21%	10,169
Feb 3, 2026	33.94	33.94	33.52	33.80	33.80	-0.47%	13,971
Feb 2, 2026	33.52	33.96	33.52	33.96	33.96	0.99%	8,386
Jan 30, 2026	33.79	33.79	33.54	33.63	33.63	-1.17%	13,364
Jan 29, 2026	34.00	34.03	33.62	34.02	34.02	-0.04%	38,363
Jan 28, 2026	33.95	34.04	33.95	34.04	34.04	-0.07%	154,612
Jan 27, 2026	34.01	34.07	34.01	34.06	34.06	0.74%	8,285
Jan 26, 2026	33.87	33.89	33.80	33.81	33.81	0.41%	16,622
Jan 23, 2026	33.57	33.74	33.57	33.67	33.67	-0.37%	2,087
Jan 22, 2026	33.86	33.86	33.74	33.80	33.80	0.66%	18,939
Jan 21, 2026	33.52	33.62	33.31	33.58	33.57	1.16%	7,763
Jan 20, 2026	33.39	33.39	33.14	33.19	33.19	-1.39%	7,830
Jan 16, 2026	33.67	33.74	33.65	33.66	33.66	-0.03%	13,532
Jan 15, 2026	33.80	33.80	33.65	33.67	33.67	0.38%	3,708
Jan 14, 2026	33.47	33.54	33.35	33.54	33.54	0.22%	8,855
Jan 13, 2026	33.48	33.53	33.39	33.47	33.47	-0.16%	8,972
Jan 12, 2026	33.43	33.59	33.43	33.52	33.52	0.42%	5,316
Jan 9, 2026	33.38	33.45	33.31	33.38	33.38	0.66%	12,138
Jan 8, 2026	33.15	33.21	33.14	33.16	33.16	-0.06%	6,741
Jan 7, 2026	33.13	33.27	33.12	33.18	33.18	-0.59%	30,466
Jan 6, 2026	33.10	33.41	33.10	33.38	33.38	2.05%	25,216
Jan 5, 2026	32.61	32.77	32.61	32.71	32.71	2.15%	3,062
Jan 2, 2026	31.77	32.02	31.66	32.02	32.02	3.12%	6,448
Dec 31, 2025	31.20	31.22	31.05	31.05	31.05	-0.62%	3,945
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