|
Closing price on 10/29/2026
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
0 |
| Split-adjusted Price |
11.80 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
10/28/2026
|
-0.50 / -4.07%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.88
|
11.80
|
2,500
|
|
|
10/27/2026
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
10/26/2026
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
10/23/2026
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
100
|
|
|
10/22/2026
|
+0.90 / +7.83%
|
11.40
|
12.40
|
11.40
|
12.40
|
11.51
|
12.40
|
14,700
|
|
|
10/21/2026
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.60
|
11.50
|
10.92
|
11.50
|
600
|
|
|
10/20/2026
|
-0.10 / -0.86%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.37
|
11.50
|
1,200
|
|
|
10/19/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
400
|
|
|
10/16/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
10/15/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
200
|
|
|
10/14/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
10/13/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1,500
|
|
|
10/12/2026
|
-0.70 / -5.69%
|
12.10
|
12.20
|
11.50
|
11.60
|
11.92
|
11.60
|
500
|
|
|
10/9/2026
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.33
|
12.30
|
300
|
|
|
10/8/2026
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.43
|
12.50
|
1,800
|
|
|
10/7/2026
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.38
|
12.50
|
3,300
|
|
|
10/6/2026
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.30
|
12.50
|
300
|
|
|
10/5/2026
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.00
|
12.30
|
12.02
|
12.30
|
6,200
|
|
|
10/2/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
10/1/2026
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2,000
|
|
|
9/30/2026
|
0.00 / 0.00%
|
11.40
|
12.50
|
11.30
|
12.50
|
11.37
|
12.50
|
2,500
|
|
|
9/29/2026
|
-0.10 / -0.79%
|
11.50
|
12.50
|
11.50
|
12.50
|
12.00
|
12.50
|
200
|
|
|
9/28/2026
|
0.00 / 0.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.32
|
12.60
|
500
|
|
|
9/25/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
9/24/2026
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.70
|
12.60
|
9,200
|
|
|
9/23/2026
|
-0.80 / -5.93%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
100
|
|
|
9/22/2026
|
0.00 / 0.00%
|
12.70
|
13.50
|
12.70
|
13.50
|
12.80
|
13.50
|
800
|
|
|
9/21/2026
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
|
9/18/2026
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1,200
|
|
|