Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2021	-0.60 / -1.94%	30.90	31.00	28.80	30.30	30.47	25.11	4,300
10/15/2021	+0.40 / +1.31%	31.40	31.40	30.60	30.90	30.69	25.61	7,200
10/14/2021	-1.20 / -3.79%	31.70	31.70	30.20	30.50	30.97	25.28	14,500
10/13/2021	-0.30 / -0.94%	31.90	31.90	29.50	31.70	30.35	26.27	17,200
10/12/2021	-0.10 / -0.31%	32.40	32.90	32.00	32.00	32.19	26.52	6,400
10/11/2021	+0.50 / +1.58%	32.00	32.20	31.70	32.10	31.97	26.61	6,600
10/8/2021	-1.90 / -5.67%	32.90	32.90	30.30	31.60	31.86	26.19	9,700
10/7/2021	-0.50 / -1.47%	33.10	34.00	32.60	33.50	32.92	27.77	23,600
10/6/2021	+1.00 / +3.03%	31.00	34.30	31.00	34.00	32.94	28.18	11,900
10/5/2021	+0.90 / +2.80%	32.70	34.70	32.60	33.00	33.47	27.35	12,100
10/4/2021	+2.90 / +9.93%	32.00	32.10	30.40	32.10	31.64	26.61	35,900
10/1/2021	+0.90 / +3.18%	28.40	29.20	28.40	29.20	29.15	24.20	48,200
9/30/2021	-0.50 / -1.74%	28.40	29.40	28.00	28.30	28.54	23.46	4,100
9/29/2021	+0.60 / +2.13%	29.00	29.00	28.30	28.80	28.30	23.87	2,300
9/28/2021	+2.10 / +8.05%	25.90	28.20	25.90	28.20	27.97	23.37	6,900
9/27/2021	-1.90 / -6.79%	27.00	27.20	25.60	26.10	27.03	21.63	3,700
9/24/2021	-0.80 / -2.78%	28.80	29.30	28.00	28.00	28.42	23.21	1,900
9/23/2021	0.00 / 0.00%	28.80	29.50	28.80	28.80	28.86	23.87	11,400
9/22/2021	+0.80 / +2.86%	29.00	29.00	28.00	28.80	28.85	23.87	2,600
9/21/2021	-1.00 / -3.45%	29.90	29.90	26.30	28.00	28.52	23.21	2,700
9/20/2021	-2.10 / -6.75%	30.30	30.50	28.50	29.00	29.40	24.04	8,400
9/17/2021	-1.80 / -5.47%	32.90	33.20	30.20	31.10	32.28	25.78	10,100
9/16/2021	+2.70 / +8.94%	31.50	32.90	30.20	32.90	31.56	27.27	16,000
9/15/2021	+2.70 / +9.82%	27.90	30.20	27.90	30.20	29.63	25.03	34,800
9/14/2021	+1.50 / +5.77%	26.40	28.00	26.00	27.50	27.17	22.79	19,100
9/13/2021	0.00 / 0.00%	26.00	26.50	26.00	26.00	26.00	21.55	2,000
9/10/2021	-0.10 / -0.38%	24.50	26.80	24.50	26.00	25.24	21.55	8,200
9/9/2021	-0.90 / -3.33%	27.00	27.00	26.10	26.10	26.45	21.63	3,100
9/8/2021	+0.30 / +1.12%	26.60	27.30	25.10	27.00	26.39	22.38	3,600
9/7/2021	-0.80 / -2.91%	27.50	27.50	25.20	26.70	25.56	22.13	2,700

<<Previous 30 days Next 30 days>>

MVB News

29/10	MVB: Financial Statement Quarter 3/2020 (holding company)
29/10	MVB: Financial Statement Quarter 3/2020
12/10	MVB: Result of transactions of Directors, PDMR (Trinh Hong Ngan)
08/10	MVB: 19/10/2020, delisting of MVB shares on UPCoM
07/10	MVB: Notice of transactions of Directors, PDMR (Trinh Hong Ngan)