MVFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.18	34.24	34.12	34.22	34.22	0.98%	8,801
Oct 14, 2026	34.13	34.13	33.79	33.88	33.88	-0.71%	12,555
Oct 13, 2026	34.16	34.20	34.04	34.13	34.13	0.21%	11,463
Oct 12, 2026	34.07	34.10	34.04	34.05	34.05	-0.02%	10,224
Oct 9, 2026	34.16	34.16	33.97	34.06	34.06	0.26%	9,646
Oct 8, 2026	33.78	33.97	33.71	33.97	33.97	0.27%	17,912
Oct 7, 2026	33.84	33.91	33.79	33.88	33.88	-0.76%	30,314
Oct 6, 2026	34.15	34.28	34.11	34.14	34.14	0.06%	14,542
Oct 5, 2026	34.12	34.22	33.85	34.12	34.12	0.46%	11,515
Oct 2, 2026	34.05	34.08	33.92	33.97	33.97	0.64%	11,509
Oct 1, 2026	33.58	33.76	33.54	33.75	33.75	0.15%	13,207
Sep 30, 2026	33.84	33.87	33.66	33.70	33.70	-0.59%	7,203
Sep 29, 2026	33.93	33.93	33.73	33.90	33.90	-0.32%	10,401
Sep 28, 2026	34.05	34.08	33.88	34.01	34.01	-0.56%	3,557
Sep 25, 2026	33.95	34.26	33.95	34.20	34.20	0.26%	18,996
Sep 24, 2026	34.13	34.13	33.98	34.11	34.11	-0.27%	16,340
Sep 23, 2026	34.50	34.61	34.23	34.27	34.20	-0.96%	10,085
Sep 22, 2026	34.61	34.66	34.49	34.60	34.53	0.10%	10,154
Sep 21, 2026	34.61	34.66	34.56	34.57	34.50	0.52%	10,938
Sep 18, 2026	34.30	34.39	34.30	34.39	34.32	-0.67%	1,717
Sep 17, 2026	34.72	34.72	34.62	34.62	34.55	0.66%	7,058
Sep 16, 2026	33.23	34.73	33.23	34.39	34.32	-0.63%	12,556
Sep 15, 2026	34.57	34.67	34.57	34.61	34.54	-0.38%	10,787
Sep 14, 2026	34.87	34.87	34.67	34.74	34.67	-0.31%	6,985
Sep 11, 2026	34.73	34.88	34.73	34.85	34.78	0.75%	3,794
Sep 10, 2026	34.77	34.77	34.57	34.59	34.52	-0.74%	20,461
Sep 9, 2026	35.01	35.01	34.85	34.85	34.78	-0.98%	10,122
Sep 8, 2026	35.21	35.28	35.17	35.19	35.12	-0.53%	13,543
Sep 4, 2026	35.29	35.46	35.29	35.38	35.31	-0.04%	11,188
Sep 3, 2026	35.26	35.44	35.25	35.39	35.32	0.58%	6,507
Sep 2, 2026	35.14	35.21	35.14	35.19	35.12	0.56%	3,462
Sep 1, 2026	34.96	35.16	34.92	34.99	34.92	-0.56%	9,496
Aug 31, 2026	35.25	35.25	35.11	35.19	35.12	-0.48%	15,770
Aug 28, 2026	35.59	35.59	35.31	35.36	35.29	-0.44%	9,720
Aug 27, 2026	35.32	35.59	35.32	35.51	35.44	-0.36%	6,607
Aug 26, 2026	35.37	35.66	35.37	35.64	35.57	0.16%	17,594
Aug 25, 2026	35.44	35.59	35.44	35.58	35.51	0.08%	7,601
Aug 24, 2026	35.39	35.59	35.39	35.55	35.48	-0.17%	11,052
Aug 21, 2026	35.56	35.66	35.54	35.61	35.54	0.57%	16,619
Aug 20, 2026	35.47	35.57	35.41	35.41	35.34	-0.59%	4,481
Aug 19, 2026	35.89	35.89	35.62	35.62	35.55	0.48%	4,142
Aug 18, 2026	35.67	35.67	35.46	35.46	35.39	-0.67%	11,605
Aug 17, 2026	35.98	35.98	35.69	35.70	35.63	-0.44%	16,580
Aug 14, 2026	35.91	35.91	35.79	35.85	35.78	0.23%	6,116
Aug 13, 2026	35.88	35.88	35.68	35.77	35.70	0.37%	28,916
Aug 12, 2026	35.62	35.66	35.56	35.64	35.57	0.41%	25,493
Aug 11, 2026	35.64	35.64	35.48	35.50	35.43	0.15%	5,550
Aug 10, 2026	35.29	35.51	35.29	35.44	35.37	-0.31%	15,421
Aug 7, 2026	35.48	35.62	35.48	35.55	35.48	0.74%	7,530
Aug 6, 2026	35.61	35.61	35.23	35.29	35.22	-0.47%	5,053