MVFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	34.84	34.84	34.72	34.73	34.52	-0.77%	8,671
Jun 2, 2026	34.82	35.02	34.73	35.00	34.79	0.52%	32,952
Jun 1, 2026	34.88	34.90	34.64	34.82	34.61	-0.03%	55,780
May 29, 2026	34.70	34.90	34.70	34.83	34.62	0.14%	19,725
May 28, 2026	34.80	34.81	34.73	34.78	34.58	0.08%	7,122
May 27, 2026	34.89	34.89	34.71	34.75	34.55	-0.17%	17,519
May 26, 2026	34.87	34.87	34.70	34.81	34.61	1.09%	1,892
May 22, 2026	34.48	34.54	34.36	34.43	34.23	0.01%	3,313
May 21, 2026	34.22	34.50	34.15	34.43	34.23	0.58%	20,659
May 20, 2026	34.03	34.26	34.03	34.23	34.03	1.09%	2,478
May 19, 2026	33.84	33.98	33.84	33.86	33.66	-0.46%	3,724
May 18, 2026	34.05	34.05	33.95	34.02	33.82	0.63%	4,625
May 15, 2026	33.96	33.96	33.80	33.80	33.60	-1.62%	6,678
May 14, 2026	34.37	34.43	34.34	34.36	34.16	0.12%	23,096
May 13, 2026	34.30	34.34	34.26	34.32	34.12	0.30%	5,824
May 12, 2026	34.09	34.24	33.98	34.22	34.02	-0.56%	8,637
May 11, 2026	34.53	34.53	34.41	34.41	34.21	-0.13%	2,671
May 8, 2026	34.25	34.47	34.25	34.46	34.25	0.69%	7,007
May 7, 2026	34.49	34.49	34.15	34.22	34.02	-1.21%	14,557
May 6, 2026	34.58	34.64	34.53	34.64	34.43	1.67%	1,768
May 5, 2026	33.69	34.08	33.69	34.07	33.87	1.33%	3,544
May 4, 2026	33.84	33.84	33.58	33.62	33.43	-0.94%	9,250
May 1, 2026	33.83	34.16	33.83	33.94	33.74	-0.25%	13,508
Apr 30, 2026	33.66	34.03	33.66	34.03	33.83	1.98%	6,706
Apr 29, 2026	33.35	33.42	33.32	33.37	33.17	-0.71%	3,331
Apr 28, 2026	33.57	33.64	33.56	33.60	33.41	-0.37%	29,078
Apr 27, 2026	33.81	33.81	33.71	33.73	33.53	-0.21%	7,273
Apr 24, 2026	33.75	33.84	33.75	33.80	33.60	0.38%	8,193
Apr 23, 2026	33.88	33.88	33.64	33.67	33.47	-0.47%	3,262
Apr 22, 2026	33.78	33.96	33.78	33.83	33.63	0.20%	15,092
Apr 21, 2026	33.93	33.93	33.72	33.76	33.56	-1.14%	5,403
Apr 20, 2026	34.14	34.18	34.14	34.15	33.95	-0.26%	6,962