|
Closing price on 12/16/2025
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
0 |
| Split-adjusted Price |
16.30 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
12/15/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
200
|
|
|
12/12/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
12/11/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
16.30
|
3,000
|
|
|
12/10/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
12/9/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1,900
|
|
|
12/8/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.22
|
16.30
|
2,700
|
|
|
12/5/2025
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.39
|
16.30
|
8,100
|
|
|
12/4/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.45
|
16.50
|
5,600
|
|
|
12/3/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
400
|
|
|
12/2/2025
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.41
|
16.50
|
2,300
|
|
|
12/1/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
11/28/2025
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
16.70
|
2,800
|
|
|
11/27/2025
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.70
|
16.70
|
16.71
|
16.70
|
1,900
|
|
|
11/26/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
11/25/2025
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.87
|
16.80
|
900
|
|
|
11/24/2025
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.69
|
17.00
|
2,700
|
|
|
11/21/2025
|
-0.50 / -2.91%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.84
|
16.70
|
3,000
|
|
|
11/20/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.09
|
17.20
|
1,900
|
|
|
11/19/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.03
|
17.20
|
1,800
|
|
|
11/18/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.08
|
17.20
|
400
|
|
|
11/17/2025
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.23
|
17.20
|
300
|
|
|
11/14/2025
|
+0.60 / +3.57%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.35
|
17.40
|
200
|
|
|
11/13/2025
|
-0.50 / -2.89%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.84
|
16.80
|
8,200
|
|
|
11/12/2025
|
-0.10 / -0.57%
|
17.40
|
17.40
|
16.80
|
17.30
|
17.05
|
17.30
|
13,900
|
|
|
11/11/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
100
|
|
|
11/10/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.73
|
17.40
|
400
|
|
|
11/7/2025
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.05
|
17.40
|
11,400
|
|
|
11/6/2025
|
-0.60 / -3.37%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.37
|
17.20
|
24,700
|
|
|
11/5/2025
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.96
|
17.80
|
1,500
|
|
|