|
Closing price on 1/7/2026
|
|
| Open |
15.80 |
| High |
17.30 |
| Low |
15.70 |
| Volume |
29,600 |
| Split-adjusted Price |
17.30 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|