MVFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.62	34.62	34.60	34.60	-	-	98
Sep 22, 2026	34.61	34.66	34.49	34.60	34.60	0.10%	10,154
Sep 21, 2026	34.61	34.66	34.56	34.57	34.57	0.52%	10,938
Sep 18, 2026	34.30	34.39	34.30	34.39	34.39	-0.67%	1,717
Sep 17, 2026	34.72	34.72	34.62	34.62	34.62	0.66%	7,058
Sep 16, 2026	33.23	34.73	33.23	34.39	34.39	-0.63%	12,556
Sep 15, 2026	34.57	34.67	34.57	34.61	34.61	-0.38%	10,787
Sep 14, 2026	34.87	34.87	34.67	34.74	34.74	-0.31%	6,985
Sep 11, 2026	34.73	34.88	34.73	34.85	34.85	0.75%	3,794
Sep 10, 2026	34.77	34.77	34.57	34.59	34.59	-0.74%	20,461
Sep 9, 2026	35.01	35.01	34.85	34.85	34.85	-0.98%	10,122
Sep 8, 2026	35.21	35.28	35.17	35.19	35.19	-0.53%	13,543
Sep 4, 2026	35.29	35.46	35.29	35.38	35.38	-0.04%	11,188
Sep 3, 2026	35.26	35.44	35.25	35.39	35.39	0.58%	6,507
Sep 2, 2026	35.14	35.21	35.14	35.19	35.19	0.56%	3,462
Sep 1, 2026	34.96	35.16	34.92	34.99	34.99	-0.56%	9,496
Aug 31, 2026	35.25	35.25	35.11	35.19	35.19	-0.48%	15,770
Aug 28, 2026	35.59	35.59	35.31	35.36	35.36	-0.44%	9,720
Aug 27, 2026	35.32	35.59	35.32	35.51	35.51	-0.36%	6,607
Aug 26, 2026	35.37	35.66	35.37	35.64	35.64	0.16%	17,594
Aug 25, 2026	35.44	35.59	35.44	35.58	35.58	0.08%	7,601
Aug 24, 2026	35.39	35.59	35.39	35.55	35.55	-0.17%	11,052
Aug 21, 2026	35.56	35.66	35.54	35.61	35.61	0.57%	16,619
Aug 20, 2026	35.47	35.57	35.41	35.41	35.41	-0.59%	4,481
Aug 19, 2026	35.89	35.89	35.62	35.62	35.62	0.48%	4,142
Aug 18, 2026	35.67	35.67	35.46	35.46	35.45	-0.67%	11,605
Aug 17, 2026	35.98	35.98	35.69	35.70	35.70	-0.44%	16,580
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