Closing price on 10/6/2022
|
|
Open |
17.50 |
High |
17.50 |
Low |
17.50 |
Volume |
0 |
Split-adjusted Price |
15.67 |
|
|
MVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.67
|
0
|
|
10/5/2022
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.45
|
15.67
|
200
|
|
10/4/2022
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.58
|
600
|
|
10/3/2022
|
+1.10 / +6.55%
|
16.60
|
18.00
|
16.60
|
17.90
|
16.68
|
16.03
|
4,000
|
|
9/30/2022
|
-1.20 / -6.67%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.04
|
200
|
|
9/29/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.12
|
0
|
|
9/28/2022
|
0.00 / 0.00%
|
16.80
|
18.00
|
16.80
|
18.00
|
16.88
|
16.12
|
1,600
|
|
9/27/2022
|
-0.70 / -3.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.12
|
700
|
|
9/26/2022
|
+1.10 / +6.25%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.75
|
100
|
|
9/23/2022
|
-1.30 / -6.88%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.76
|
100
|
|
9/22/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.92
|
0
|
|
9/21/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.92
|
0
|
|
9/20/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.92
|
0
|
|
9/19/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.92
|
0
|
|
9/16/2022
|
+0.20 / +1.07%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.92
|
9,200
|
|
9/15/2022
|
0.00 / 0.00%
|
18.30
|
18.70
|
18.10
|
18.70
|
18.16
|
16.75
|
2,100
|
|
9/14/2022
|
-0.10 / -0.53%
|
18.30
|
18.70
|
18.30
|
18.70
|
18.62
|
16.75
|
500
|
|
9/13/2022
|
+0.30 / +1.62%
|
17.90
|
18.80
|
17.90
|
18.80
|
18.60
|
16.84
|
900
|
|
9/12/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.10
|
18.50
|
18.47
|
16.57
|
1,200
|
|
9/9/2022
|
0.00 / 0.00%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.41
|
16.57
|
1,100
|
|
9/8/2022
|
+0.50 / +2.78%
|
17.40
|
18.50
|
17.40
|
18.50
|
17.95
|
16.57
|
200
|
|
9/7/2022
|
-0.50 / -2.70%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.15
|
16.12
|
13,100
|
|
9/6/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.10
|
18.50
|
18.55
|
16.57
|
4,000
|
|
9/5/2022
|
0.00 / 0.00%
|
18.20
|
19.30
|
18.20
|
18.50
|
18.55
|
16.57
|
400
|
|
8/31/2022
|
+0.20 / +1.09%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.75
|
16.57
|
200
|
|
8/30/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
17.30
|
18.30
|
18.11
|
16.39
|
4,200
|
|
8/29/2022
|
-0.50 / -2.66%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.39
|
500
|
|
8/26/2022
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.10
|
18.80
|
18.69
|
16.84
|
4,100
|
|
8/25/2022
|
0.00 / 0.00%
|
17.80
|
18.70
|
17.80
|
18.70
|
18.27
|
16.75
|
300
|
|
8/24/2022
|
-0.90 / -4.59%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.84
|
16.75
|
2,600
|
|
|