Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2021	+0.10 / +0.41%	24.20	24.30	24.20	24.20	24.30	20.06	3,900
12/21/2021	+0.20 / +0.84%	24.00	24.10	23.80	24.10	23.90	19.98	8,200
12/20/2021	-0.60 / -2.45%	24.60	24.60	23.90	23.90	23.97	19.81	6,300
12/17/2021	+0.30 / +1.24%	24.30	24.50	24.30	24.50	24.48	20.31	2,900
12/16/2021	-0.30 / -1.22%	24.20	24.20	24.20	24.20	24.20	20.06	2,400
12/15/2021	+0.20 / +0.82%	24.50	24.50	24.30	24.50	24.30	20.31	1,200
12/14/2021	-0.40 / -1.62%	24.50	24.50	24.10	24.30	24.22	20.14	20,600
12/13/2021	-0.20 / -0.80%	25.00	25.00	23.00	24.70	24.31	20.47	5,100
12/10/2021	+0.10 / +0.40%	25.00	25.00	24.60	24.90	24.69	20.64	3,200
12/9/2021	-0.40 / -1.59%	25.10	25.20	24.60	24.80	25.00	20.56	5,800
12/8/2021	-0.70 / -2.70%	25.20	26.00	25.00	25.20	25.14	20.89	3,500
12/7/2021	-0.10 / -0.38%	25.80	25.90	25.30	25.90	25.58	21.47	5,200
12/6/2021	-0.40 / -1.52%	26.00	26.40	25.70	26.00	25.88	21.55	3,400
12/3/2021	-0.20 / -0.75%	26.10	26.80	26.10	26.40	26.56	21.88	3,200
12/2/2021	-0.40 / -1.48%	26.40	27.00	26.40	26.60	26.40	22.05	2,500
12/1/2021	+0.70 / +2.66%	26.20	27.00	26.10	27.00	26.19	22.38	6,300
11/30/2021	-0.60 / -2.23%	27.00	27.20	26.30	26.30	26.65	21.80	19,500
11/29/2021	-0.40 / -1.47%	26.90	26.90	26.40	26.90	26.70	22.30	11,500
11/26/2021	0.00 / 0.00%	27.30	27.30	27.30	27.30	27.30	22.63	1,800
11/25/2021	-0.20 / -0.73%	27.20	27.40	27.10	27.30	27.28	22.63	14,700
11/24/2021	-0.50 / -1.79%	28.80	28.80	27.00	27.50	27.89	22.79	5,700
11/23/2021	0.00 / 0.00%	27.80	28.00	27.60	28.00	27.75	23.21	4,000
11/22/2021	-0.10 / -0.36%	28.10	28.10	28.00	28.00	28.00	23.21	2,500
11/19/2021	-0.10 / -0.35%	28.10	28.80	28.10	28.10	28.25	23.29	6,300
11/18/2021	-1.00 / -3.42%	28.00	29.00	28.00	28.20	28.27	23.37	16,200
11/17/2021	-1.50 / -4.89%	29.20	29.70	29.10	29.20	29.43	24.20	10,500
11/16/2021	-0.10 / -0.32%	30.50	30.70	29.20	30.70	30.00	25.45	2,300
11/15/2021	-0.10 / -0.32%	31.00	31.00	30.80	30.80	30.86	25.53	9,300
11/12/2021	+1.20 / +4.04%	29.70	32.00	27.60	30.90	30.58	25.61	32,600
11/11/2021	+0.50 / +1.71%	29.50	29.70	29.00	29.70	29.20	24.62	18,700

<<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)