MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
23.44
-0.26 (-1.10%)
Aug 13, 2025, 4:00 PM - Market closed
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.91 | 23.96 | 23.38 | 23.44 | 23.44 | -1.10% | 43,287 |
| Aug 12, 2025 | 23.52 | 23.94 | 23.52 | 23.70 | 23.70 | 1.94% | 59,582 |
| Aug 11, 2025 | 23.25 | 23.41 | 23.12 | 23.25 | 23.25 | 0.26% | 67,164 |
| Aug 8, 2025 | 23.34 | 23.48 | 23.13 | 23.19 | 23.19 | 0.17% | 59,767 |
| Aug 7, 2025 | 23.24 | 23.33 | 23.00 | 23.15 | 23.15 | 0.48% | 150,184 |
| Aug 6, 2025 | 23.45 | 23.45 | 23.02 | 23.04 | 23.04 | -1.33% | 32,593 |
| Aug 5, 2025 | 23.01 | 23.48 | 22.91 | 23.35 | 23.35 | 1.48% | 80,751 |
| Aug 4, 2025 | 22.50 | 23.04 | 22.49 | 23.01 | 23.01 | 3.51% | 70,411 |
| Aug 1, 2025 | 22.46 | 22.56 | 22.23 | 22.23 | 22.23 | -2.24% | 68,240 |
| Jul 31, 2025 | 22.51 | 22.92 | 22.51 | 22.74 | 22.74 | 0.18% | 68,115 |
| Jul 30, 2025 | 22.97 | 23.42 | 22.40 | 22.70 | 22.70 | -1.30% | 164,412 |
| Jul 29, 2025 | 23.73 | 24.11 | 22.14 | 23.00 | 23.00 | -1.46% | 46,561 |
| Jul 28, 2025 | 23.70 | 23.93 | 23.30 | 23.34 | 23.34 | -1.19% | 23,016 |
| Jul 25, 2025 | 23.73 | 23.84 | 23.20 | 23.62 | 23.62 | -0.42% | 47,395 |
| Jul 24, 2025 | 24.49 | 24.71 | 23.70 | 23.72 | 23.72 | -4.39% | 40,843 |
| Jul 23, 2025 | 24.95 | 25.02 | 24.64 | 24.81 | 24.81 | 0.40% | 30,153 |
| Jul 22, 2025 | 24.94 | 24.97 | 24.62 | 24.71 | 24.71 | 0.12% | 33,343 |
| Jul 21, 2025 | 24.73 | 25.13 | 24.58 | 24.68 | 24.68 | 0.57% | 51,091 |
| Jul 18, 2025 | 23.94 | 24.69 | 23.37 | 24.54 | 24.54 | 3.63% | 101,927 |
| Jul 17, 2025 | 23.23 | 24.14 | 23.18 | 23.68 | 23.68 | 1.67% | 565,580 |
| Jul 16, 2025 | 23.40 | 23.66 | 22.85 | 23.29 | 23.29 | -0.43% | 210,505 |
| Jul 15, 2025 | 23.88 | 23.90 | 23.20 | 23.39 | 23.39 | -2.03% | 56,803 |
| Jul 14, 2025 | 23.42 | 23.92 | 23.42 | 23.88 | 23.88 | 3.00% | 80,618 |
| Jul 11, 2025 | 23.21 | 23.40 | 23.01 | 23.18 | 23.18 | -1.70% | 41,375 |
| Jul 10, 2025 | 23.43 | 23.69 | 23.43 | 23.58 | 23.58 | 0.38% | 17,637 |
| Jul 9, 2025 | 23.69 | 23.69 | 23.21 | 23.49 | 23.49 | -0.04% | 24,913 |
| Jul 8, 2025 | 23.50 | 23.61 | 23.30 | 23.50 | 23.50 | 1.56% | 48,459 |
| Jul 7, 2025 | 23.30 | 23.63 | 22.85 | 23.14 | 23.14 | -1.32% | 46,825 |
| Jul 3, 2025 | 23.46 | 23.55 | 23.34 | 23.45 | 23.45 | 0.90% | 13,469 |
| Jul 2, 2025 | 23.29 | 23.50 | 23.08 | 23.24 | 23.24 | 0.13% | 21,852 |
| Jul 1, 2025 | 22.43 | 23.51 | 22.43 | 23.21 | 23.21 | 3.02% | 27,010 |
| Jun 30, 2025 | 22.59 | 22.72 | 22.42 | 22.53 | 22.53 | 0.99% | 50,043 |
| Jun 27, 2025 | 22.05 | 22.51 | 22.05 | 22.31 | 22.31 | 1.55% | 87,147 |
| Jun 26, 2025 | 21.55 | 22.00 | 21.50 | 21.97 | 21.97 | 2.52% | 49,398 |
| Jun 25, 2025 | 21.47 | 21.68 | 21.40 | 21.43 | 21.43 | 0.05% | 40,791 |
| Jun 24, 2025 | 20.96 | 21.79 | 20.96 | 21.42 | 21.42 | 2.05% | 40,181 |
| Jun 23, 2025 | 20.41 | 21.14 | 20.41 | 20.99 | 20.99 | 2.59% | 41,125 |
| Jun 20, 2025 | 20.76 | 20.96 | 20.34 | 20.46 | 20.46 | -0.63% | 163,432 |
| Jun 18, 2025 | 20.36 | 20.81 | 20.31 | 20.59 | 20.59 | 1.38% | 51,525 |
| Jun 17, 2025 | 20.37 | 20.64 | 20.26 | 20.31 | 20.31 | -1.02% | 49,108 |
| Jun 16, 2025 | 20.60 | 21.36 | 20.38 | 20.52 | 20.52 | 0.84% | 51,866 |
| Jun 13, 2025 | 20.25 | 20.75 | 20.15 | 20.35 | 20.35 | -0.73% | 49,052 |
| Jun 12, 2025 | 20.00 | 20.61 | 20.00 | 20.50 | 20.50 | 1.33% | 27,535 |
| Jun 11, 2025 | 20.01 | 20.37 | 20.01 | 20.23 | 20.23 | 1.15% | 78,899 |
| Jun 10, 2025 | 19.85 | 20.30 | 19.85 | 20.00 | 20.00 | 0.70% | 40,761 |
| Jun 9, 2025 | 19.99 | 20.11 | 19.72 | 19.86 | 19.86 | 0.66% | 43,637 |
| Jun 6, 2025 | 19.39 | 19.96 | 19.39 | 19.73 | 19.73 | 3.57% | 32,044 |
| Jun 5, 2025 | 19.18 | 19.28 | 18.96 | 19.05 | 19.05 | -0.83% | 31,206 |
| Jun 4, 2025 | 19.30 | 19.80 | 19.21 | 19.21 | 19.21 | -1.39% | 25,633 |
| Jun 3, 2025 | 19.20 | 19.63 | 19.11 | 19.48 | 19.48 | 1.41% | 76,991 |