|
Closing price on 1/21/2026
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
17.90 |
| Volume |
13,300 |
| Split-adjusted Price |
18.80 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2026
|
-0.10 / -0.53%
|
18.90
|
18.90
|
17.90
|
18.80
|
18.30
|
18.80
|
13,300
|
|
|
1/20/2026
|
+1.70 / +9.88%
|
17.30
|
18.90
|
17.30
|
18.90
|
18.53
|
18.90
|
18,700
|
|
|
1/19/2026
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.30
|
17.20
|
6,600
|
|
|
1/16/2026
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.40
|
17.40
|
17.54
|
17.40
|
12,300
|
|
|
1/15/2026
|
+0.40 / +2.35%
|
17.20
|
17.40
|
16.70
|
17.40
|
17.06
|
17.40
|
22,400
|
|
|
1/14/2026
|
+0.30 / +1.80%
|
16.70
|
17.90
|
16.70
|
17.00
|
16.96
|
17.00
|
11,700
|
|
|
1/13/2026
|
-1.30 / -7.22%
|
16.70
|
17.70
|
16.50
|
16.70
|
16.77
|
16.70
|
39,100
|
|
|
1/12/2026
|
-1.90 / -9.55%
|
20.00
|
20.00
|
18.00
|
18.00
|
18.22
|
18.00
|
21,400
|
|
|
1/9/2026
|
+0.90 / +4.74%
|
20.80
|
20.80
|
17.60
|
19.90
|
19.58
|
19.90
|
33,600
|
|
|
1/8/2026
|
+1.70 / +9.83%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.94
|
19.00
|
76,800
|
|
|
1/7/2026
|
+1.50 / +9.49%
|
15.80
|
17.30
|
15.70
|
17.30
|
16.94
|
17.30
|
29,600
|
|
|
1/6/2026
|
-0.40 / -2.47%
|
15.40
|
15.90
|
15.10
|
15.80
|
15.22
|
15.80
|
2,000
|
|
|
1/5/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0
|
|
|
12/31/2025
|
+0.90 / +5.88%
|
15.30
|
16.20
|
15.00
|
16.20
|
15.36
|
16.20
|
2,100
|
|
|
12/30/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
300
|
|
|
12/29/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.07
|
15.30
|
2,600
|
|
|
12/26/2025
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
300
|
|
|
12/25/2025
|
+0.30 / +1.96%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
100
|
|
|
12/24/2025
|
-0.50 / -3.16%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.33
|
15.30
|
6,000
|
|
|
12/23/2025
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.51
|
15.80
|
4,900
|
|
|
12/22/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.98
|
15.90
|
500
|
|
|
12/19/2025
|
-0.60 / -3.64%
|
16.00
|
16.10
|
15.50
|
15.90
|
15.72
|
15.90
|
5,800
|
|
|
12/18/2025
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.20
|
16.50
|
300
|
|
|
12/17/2025
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
100
|
|
|
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
|
|
|