|
Closing price on 12/25/2020
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
2,700 |
| Split-adjusted Price |
9.84 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.84
|
2,700
|
|
|
12/24/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.84
|
5,000
|
|
|
12/23/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.84
|
6,100
|
|
|
12/22/2020
|
0.00 / 0.00%
|
11.70
|
12.70
|
11.70
|
12.00
|
11.89
|
9.84
|
2,100
|
|
|
12/21/2020
|
+0.40 / +3.45%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.16
|
9.84
|
9,200
|
|
|
12/18/2020
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.80
|
9.51
|
200
|
|
|
12/17/2020
|
-0.80 / -6.25%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.98
|
9.84
|
14,000
|
|
|
12/16/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.50
|
500
|
|
|
12/15/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.50
|
0
|
|
|
12/14/2020
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.10
|
12.80
|
12.80
|
10.50
|
1,500
|
|
|
12/11/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.01
|
0
|
|
|
12/10/2020
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.01
|
100
|
|
|
12/9/2020
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
9.84
|
2,500
|
|
|
12/8/2020
|
-0.40 / -3.23%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.06
|
9.84
|
7,100
|
|
|
12/7/2020
|
+0.60 / +5.08%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.17
|
100
|
|
|
12/4/2020
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.95
|
9.68
|
8,900
|
|
|
12/3/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.95
|
9.84
|
2,300
|
|
|
12/2/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.84
|
2,000
|
|
|
12/1/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.84
|
7,500
|
|
|
11/30/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.95
|
9.84
|
1,300
|
|
|
11/27/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.84
|
3,700
|
|
|
11/26/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.82
|
9.84
|
16,000
|
|
|
11/25/2020
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
9.84
|
7,000
|
|
|
11/24/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.01
|
9.84
|
5,200
|
|
|
11/23/2020
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.03
|
9.84
|
5,700
|
|
|
11/20/2020
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.00
|
10.09
|
9,900
|
|
|
11/19/2020
|
+0.30 / +2.50%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.03
|
10.09
|
5,200
|
|
|
11/18/2020
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.84
|
1,900
|
|
|
11/17/2020
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
10.09
|
5,100
|
|
|
11/16/2020
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.00
|
10.09
|
3,700
|
|
|