Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/10/2021	0.00 / 0.00%	29.50	30.00	29.10	29.20	29.32	24.20	5,900
11/9/2021	0.00 / 0.00%	29.50	29.70	29.10	29.20	29.34	24.20	16,600
11/8/2021	+1.40 / +5.04%	28.80	29.70	28.10	29.20	29.12	24.20	17,000
11/5/2021	-0.30 / -1.07%	28.00	28.40	27.80	27.80	28.04	23.04	9,700
11/4/2021	+0.20 / +0.72%	28.50	28.50	27.90	28.10	27.94	23.29	6,300
11/3/2021	-0.60 / -2.11%	27.70	28.20	27.70	27.90	27.99	23.12	20,900
11/2/2021	-0.50 / -1.72%	29.00	29.30	28.00	28.50	28.76	23.62	28,300
11/1/2021	0.00 / 0.00%	29.50	29.50	28.70	29.00	29.24	24.04	18,500
10/29/2021	-1.60 / -5.23%	30.60	30.60	29.00	29.00	29.50	24.04	28,200
10/28/2021	0.00 / 0.00%	30.10	30.60	29.50	30.60	29.91	25.36	35,100

<<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)

More News

Related Companies

	Volume	Price	Change
AAH	445,200	4.00	2.56%
BCB	0	0.70	0.00%
CLM	2,000	76.00	-0.13%
CST	31,700	25.20	0.80%
HLC	2,400	12.30	-7.52%
MDC	0	10.50	0.00%
NBC	14,800	11.00	0.00%