Closing price on 10/6/2021
|
|
Open |
31.00 |
High |
34.30 |
Low |
31.00 |
Volume |
11,900 |
Split-adjusted Price |
28.18 |
|
|
MVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/6/2021
|
+0.50 / +1.85%
|
27.50
|
29.00
|
27.50
|
27.50
|
27.87
|
22.79
|
6,100
|
|
9/1/2021
|
+2.00 / +8.00%
|
25.00
|
27.50
|
25.00
|
27.00
|
26.04
|
22.38
|
5,300
|
|
8/31/2021
|
-0.20 / -0.79%
|
25.20
|
25.20
|
22.70
|
25.00
|
23.21
|
20.72
|
15,600
|
|
8/30/2021
|
0.00 / 0.00%
|
25.00
|
26.70
|
24.70
|
25.20
|
24.80
|
20.89
|
5,000
|
|
8/27/2021
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.20
|
25.20
|
25.30
|
20.89
|
500
|
|
8/26/2021
|
+2.10 / +9.09%
|
23.40
|
25.40
|
23.40
|
25.20
|
25.00
|
20.89
|
42,400
|
|
8/25/2021
|
+1.50 / +6.94%
|
21.60
|
23.50
|
21.10
|
23.10
|
22.20
|
19.15
|
16,400
|
|
8/24/2021
|
+0.70 / +3.35%
|
20.90
|
21.60
|
20.70
|
21.60
|
20.71
|
17.90
|
2,800
|
|
|