MVFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	34.84	34.84	34.40	34.62	34.62	0.12%	17,510
Nov 12, 2026	34.86	34.86	34.56	34.58	34.58	-0.63%	18,156
Nov 11, 2026	34.79	34.80	34.64	34.80	34.80	0.78%	12,874
Nov 10, 2026	34.41	34.53	34.34	34.53	34.53	-0.23%	7,018
Nov 9, 2026	34.18	34.72	34.18	34.61	34.61	2.38%	13,052
Nov 6, 2026	34.24	34.24	33.73	33.80	33.80	-0.40%	24,852
Nov 5, 2026	34.79	34.79	33.93	33.94	33.94	-3.01%	16,626
Nov 4, 2026	35.09	35.09	34.96	34.99	34.99	1.88%	9,292
Nov 3, 2026	34.42	34.51	34.35	34.35	34.35	-0.41%	7,413
Nov 2, 2026	34.58	34.70	34.49	34.49	34.49	0.46%	5,625
Oct 30, 2026	34.55	34.55	34.21	34.33	34.33	-0.77%	11,595
Oct 29, 2026	34.56	34.60	34.53	34.60	34.60	0.52%	8,230
Oct 28, 2026	34.39	34.42	34.31	34.42	34.42	0.10%	1,926
Oct 27, 2026	34.20	34.43	34.20	34.39	34.39	0.22%	80,181
Oct 26, 2026	34.39	34.39	34.31	34.31	34.31	0.32%	44,084
Oct 23, 2026	34.40	34.40	34.20	34.20	34.20	-0.72%	5,847
Oct 22, 2026	34.22	34.45	34.22	34.45	34.45	0.24%	121,610
Oct 21, 2026	34.35	34.41	34.34	34.37	34.37	0.17%	7,992
Oct 20, 2026	34.30	34.31	34.25	34.31	34.31	0.88%	6,121
Oct 19, 2026	34.04	34.15	34.01	34.01	34.01	-0.26%	19,609
Oct 16, 2026	34.41	34.41	34.01	34.10	34.10	-0.35%	5,455
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