|
Closing price on 12/4/2020
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
8,900 |
| Split-adjusted Price |
9.14 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.95
|
9.14
|
8,900
|
|
|
12/3/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.95
|
9.30
|
2,300
|
|
|
12/2/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.30
|
2,000
|
|
|
12/1/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.30
|
7,500
|
|
|
11/30/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.95
|
9.30
|
1,300
|
|
|
11/27/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.30
|
3,700
|
|
|
11/26/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.82
|
9.30
|
16,000
|
|
|
11/25/2020
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
9.30
|
7,000
|
|
|
11/24/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.01
|
9.30
|
5,200
|
|
|
11/23/2020
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.03
|
9.30
|
5,700
|
|
|
11/20/2020
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.00
|
9.53
|
9,900
|
|
|
11/19/2020
|
+0.30 / +2.50%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.03
|
9.53
|
5,200
|
|
|
11/18/2020
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.30
|
1,900
|
|
|
11/17/2020
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
9.53
|
5,100
|
|
|
11/16/2020
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.00
|
9.53
|
3,700
|
|
|
11/13/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.30
|
3,700
|
|
|
11/12/2020
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.12
|
9.30
|
6,600
|
|
|
11/11/2020
|
+0.40 / +3.28%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.60
|
9.76
|
5,100
|
|
|
11/10/2020
|
-1.00 / -7.58%
|
12.00
|
12.50
|
11.90
|
12.20
|
12.04
|
9.45
|
7,910
|
|
|
11/9/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.23
|
0
|
|
|
11/6/2020
|
+0.70 / +5.60%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.23
|
100
|
|
|
11/5/2020
|
-0.70 / -5.30%
|
13.00
|
13.00
|
12.00
|
12.50
|
12.37
|
9.68
|
13,200
|
|
|
11/4/2020
|
-0.90 / -6.38%
|
14.00
|
14.80
|
13.20
|
13.20
|
13.55
|
10.23
|
11,000
|
|
|
11/3/2020
|
-1.50 / -9.62%
|
14.10
|
15.00
|
14.10
|
14.10
|
14.18
|
10.92
|
1,100
|
|
|
11/2/2020
|
+1.20 / +8.33%
|
13.00
|
15.60
|
13.00
|
15.60
|
13.32
|
12.09
|
26,600
|
|
|
10/30/2020
|
-0.30 / -2.04%
|
14.30
|
14.70
|
13.30
|
14.40
|
13.47
|
11.16
|
11,600
|
|
|
10/29/2020
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.39
|
100
|
|
|
10/28/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
13.50
|
14.80
|
14.24
|
11.47
|
17,600
|
|
|
10/16/2020
|
+0.30 / +1.83%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.58
|
12.94
|
11,800
|
|
|
10/15/2020
|
+1.20 / +7.89%
|
15.90
|
17.00
|
15.90
|
16.40
|
16.47
|
12.71
|
15,500
|
|
|