MVFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	35.91	35.91	35.79	35.85	35.85	0.23%	6,116
Aug 13, 2026	35.88	35.88	35.68	35.77	35.77	0.37%	28,916
Aug 12, 2026	35.62	35.66	35.56	35.64	35.64	0.41%	25,493
Aug 11, 2026	35.64	35.64	35.48	35.50	35.50	0.15%	5,550
Aug 10, 2026	35.29	35.51	35.29	35.44	35.44	-0.31%	15,421
Aug 7, 2026	35.48	35.62	35.48	35.55	35.55	0.74%	7,530
Aug 6, 2026	35.61	35.61	35.23	35.29	35.29	-0.47%	5,053
Aug 5, 2026	35.48	35.54	35.44	35.46	35.46	-0.48%	10,155
Aug 4, 2026	35.30	35.68	35.30	35.63	35.63	1.38%	14,221
Aug 3, 2026	35.12	35.16	35.04	35.14	35.14	0.85%	10,006
Jul 31, 2026	35.11	35.11	34.54	34.85	34.84	-0.11%	6,305
Jul 30, 2026	35.01	35.01	34.62	34.88	34.88	0.71%	21,067
Jul 29, 2026	34.82	35.05	34.64	34.64	34.64	-1.02%	5,582
Jul 28, 2026	35.00	35.03	34.91	35.00	34.99	0.63%	8,864
Jul 27, 2026	34.69	34.82	34.63	34.77	34.77	0.53%	9,865
Jul 24, 2026	34.72	34.78	34.54	34.59	34.59	0.35%	14,037
Jul 23, 2026	34.53	34.53	34.39	34.47	34.47	-0.75%	23,060
Jul 22, 2026	34.88	34.88	34.73	34.73	34.73	-0.20%	2,917
Jul 21, 2026	34.68	34.80	34.65	34.80	34.80	0.83%	5,051
Jul 20, 2026	34.68	34.76	34.52	34.52	34.52	-0.48%	24,281
Jul 17, 2026	34.82	34.82	34.59	34.68	34.68	-0.54%	14,842
Jul 16, 2026	34.87	34.87	34.79	34.87	34.87	0.46%	37,111
Jul 15, 2026	34.83	34.83	34.60	34.71	34.71	0.23%	30,245
Jul 14, 2026	34.60	34.66	34.57	34.63	34.63	0.11%	14,022
Jul 13, 2026	34.67	34.67	34.51	34.59	34.59	-0.37%	98,801
Jul 10, 2026	34.83	34.95	34.72	34.72	34.72	0.37%	33,943
Jul 9, 2026	34.65	34.72	34.59	34.59	34.59	0.55%	9,827
Jul 8, 2026	34.32	34.44	34.24	34.40	34.40	-0.96%	20,651
Jul 7, 2026	35.00	35.00	34.65	34.74	34.74	-0.76%	8,469
Jul 6, 2026	34.94	35.05	34.94	35.00	35.00	0.61%	9,905
Jul 2, 2026	34.93	34.93	34.53	34.79	34.79	0.96%	14,027
Jul 1, 2026	34.62	34.62	34.45	34.46	34.46	-0.70%	13,619
Jun 30, 2026	34.65	34.75	34.65	34.70	34.70	0.43%	36,995
Jun 29, 2026	34.47	34.60	34.47	34.55	34.55	0.41%	39,571
Jun 26, 2026	34.47	34.60	34.41	34.41	34.41	-0.43%	39,150
Jun 25, 2026	34.49	34.67	34.49	34.56	34.56	0.71%	17,365
Jun 24, 2026	34.60	34.60	34.36	34.52	34.32	-	10,583
Jun 23, 2026	34.56	34.63	34.47	34.52	34.32	-1.46%	20,697
Jun 22, 2026	34.95	35.06	34.92	35.03	34.82	0.14%	23,129
Jun 18, 2026	35.05	35.05	34.93	34.98	34.77	0.60%	6,656
Jun 17, 2026	35.17	35.32	34.77	34.77	34.57	-0.97%	6,010
Jun 16, 2026	35.42	35.42	35.08	35.11	34.90	-0.37%	13,489
Jun 15, 2026	35.53	35.53	35.21	35.24	35.03	0.63%	5,055
Jun 12, 2026	34.99	35.06	34.85	35.02	34.81	0.49%	28,324
Jun 11, 2026	34.32	34.99	34.24	34.85	34.64	2.35%	72,848
Jun 10, 2026	34.16	34.21	33.96	34.05	33.85	-0.96%	40,426
Jun 9, 2026	34.65	34.65	34.06	34.38	34.18	0.45%	29,570
Jun 8, 2026	34.40	34.40	34.18	34.23	34.02	0.33%	12,400
Jun 5, 2026	34.44	34.54	34.07	34.12	33.91	-2.24%	18,335
Jun 4, 2026	34.99	34.99	34.80	34.90	34.69	0.48%	19,243