MVFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.70	34.90	34.70	34.83	34.83	0.14%	19,725
May 28, 2026	34.80	34.81	34.73	34.78	34.78	0.08%	7,122
May 27, 2026	34.89	34.89	34.71	34.75	34.75	-0.17%	17,519
May 26, 2026	34.87	34.87	34.70	34.81	34.81	1.09%	1,892
May 22, 2026	34.48	34.54	34.36	34.43	34.43	0.01%	3,313
May 21, 2026	34.22	34.50	34.15	34.43	34.43	0.58%	20,659
May 20, 2026	34.03	34.26	34.03	34.23	34.23	1.09%	2,478
May 19, 2026	33.84	33.98	33.84	33.86	33.86	-0.46%	3,724
May 18, 2026	34.05	34.05	33.95	34.02	34.02	0.63%	4,625
May 15, 2026	33.96	33.96	33.80	33.80	33.80	-1.62%	6,678
May 14, 2026	34.37	34.43	34.34	34.36	34.36	0.12%	23,096
May 13, 2026	34.30	34.34	34.26	34.32	34.32	0.30%	5,824
May 12, 2026	34.09	34.24	33.98	34.22	34.22	-0.56%	8,637
May 11, 2026	34.53	34.53	34.41	34.41	34.41	-0.13%	2,671
May 8, 2026	34.25	34.47	34.25	34.46	34.46	0.69%	7,007
May 7, 2026	34.49	34.49	34.15	34.22	34.22	-1.21%	14,557
May 6, 2026	34.58	34.64	34.53	34.64	34.64	1.67%	1,768
May 5, 2026	33.69	34.08	33.69	34.07	34.07	1.33%	3,544
May 4, 2026	33.84	33.84	33.58	33.62	33.62	-0.94%	9,250
May 1, 2026	33.83	34.16	33.83	33.94	33.94	-0.25%	13,508
Apr 30, 2026	33.66	34.03	33.66	34.03	34.03	1.98%	6,706
Apr 29, 2026	33.35	33.42	33.32	33.37	33.37	-0.71%	3,331
Apr 28, 2026	33.57	33.64	33.56	33.60	33.60	-0.37%	29,078
Apr 27, 2026	33.81	33.81	33.71	33.73	33.73	-0.21%	7,273
Apr 24, 2026	33.75	33.84	33.75	33.80	33.80	0.38%	8,193
Apr 23, 2026	33.88	33.88	33.64	33.67	33.67	-0.47%	3,262
Apr 22, 2026	33.78	33.96	33.78	33.83	33.83	0.20%	15,092
Apr 21, 2026	33.93	33.93	33.72	33.76	33.76	-1.14%	5,403
Apr 20, 2026	34.14	34.18	34.14	34.15	34.15	-0.26%	6,962
Apr 17, 2026	34.31	34.33	34.20	34.24	34.24	1.16%	20,359
Apr 16, 2026	33.89	33.92	33.75	33.85	33.85	-0.01%	39,408
Apr 15, 2026	33.84	33.87	33.73	33.85	33.85	-0.10%	6,093
Apr 14, 2026	33.85	33.94	33.85	33.89	33.89	0.49%	12,414
Apr 13, 2026	33.13	33.72	33.13	33.72	33.72	0.75%	6,552
Apr 10, 2026	33.64	33.64	33.40	33.47	33.47	-0.10%	6,200
Apr 9, 2026	33.28	33.55	33.23	33.50	33.50	0.01%	7,308
Apr 8, 2026	33.46	33.50	33.33	33.50	33.50	2.91%	7,179
Apr 7, 2026	32.33	32.64	32.33	32.55	32.55	-0.38%	7,653
Apr 6, 2026	32.53	32.68	32.53	32.68	32.68	0.65%	8,866
Apr 2, 2026	32.07	32.47	32.07	32.47	32.46	-0.10%	14,237
Apr 1, 2026	32.47	32.72	32.39	32.50	32.50	0.93%	12,559
Mar 31, 2026	31.76	32.20	31.67	32.20	32.20	2.90%	1,808
Mar 30, 2026	31.54	31.54	31.18	31.29	31.29	-0.40%	5,152
Mar 27, 2026	31.72	31.76	31.42	31.42	31.42	-1.26%	6,211
Mar 26, 2026	32.35	32.35	31.82	31.82	31.82	-1.94%	6,917
Mar 25, 2026	32.64	32.65	32.49	32.53	32.45	1.14%	9,433
Mar 24, 2026	32.05	32.37	32.05	32.16	32.08	-0.34%	5,936
Mar 23, 2026	32.40	32.40	32.27	32.27	32.19	1.61%	4,957
Mar 20, 2026	32.06	32.06	31.72	31.76	31.68	-2.04%	7,360
Mar 19, 2026	31.95	32.49	31.95	32.42	32.34	-0.09%	2,978