Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/10/2022	+0.20 / +0.82%	24.20	26.70	23.60	24.70	24.42	20.47	7,000
2/9/2022	-0.30 / -1.21%	24.80	24.80	23.70	24.50	24.17	20.31	5,900
2/8/2022	-0.60 / -2.36%	23.60	24.90	23.00	24.80	23.38	20.56	11,500
2/7/2022	+1.60 / +6.72%	26.00	26.00	25.40	25.40	25.66	21.05	700
1/28/2022	-1.30 / -5.18%	23.10	23.80	23.10	23.80	23.54	19.73	1,400
1/27/2022	-0.30 / -1.18%	24.50	25.10	23.00	25.10	23.35	20.80	6,500
1/26/2022	0.00 / 0.00%	25.40	25.40	25.40	25.40	25.40	21.05	0
1/25/2022	+1.40 / +5.83%	23.90	25.40	23.90	25.40	24.03	21.05	4,100
1/24/2022	-2.00 / -7.69%	23.50	24.10	23.50	24.00	24.10	19.89	3,400
1/21/2022	+1.50 / +6.12%	24.30	26.00	24.30	26.00	24.48	21.55	4,800
1/20/2022	-0.50 / -2.00%	22.70	27.30	22.70	24.50	24.00	20.31	2,500
1/19/2022	+0.60 / +2.46%	25.90	25.90	24.60	25.00	24.87	20.72	1,200
1/18/2022	-0.30 / -1.21%	24.70	24.70	23.40	24.40	24.40	20.22	900
1/17/2022	-0.90 / -3.52%	25.60	25.90	24.70	24.70	24.83	20.47	5,200
1/14/2022	+0.20 / +0.79%	25.40	25.60	25.40	25.60	25.49	21.22	1,400
1/13/2022	-0.40 / -1.55%	25.60	25.60	25.40	25.40	25.60	21.05	2,100
1/12/2022	+0.60 / +2.38%	25.40	26.00	25.20	25.80	25.68	21.38	16,200
1/11/2022	0.00 / 0.00%	25.40	25.40	25.00	25.20	25.00	20.89	2,800
1/10/2022	+0.10 / +0.40%	25.00	25.40	24.50	25.20	24.78	20.89	4,600
1/7/2022	-0.40 / -1.57%	25.20	25.30	24.50	25.10	25.05	20.80	9,300
1/6/2022	-0.20 / -0.78%	25.30	25.60	25.30	25.50	25.47	21.14	6,400
1/5/2022	-0.70 / -2.65%	26.00	26.00	25.30	25.70	25.64	21.30	3,900
1/4/2022	+0.40 / +1.54%	25.30	26.40	25.30	26.40	25.68	21.88	1,600
12/31/2021	-0.40 / -1.52%	26.40	26.90	26.00	26.00	26.31	21.55	10,300
12/30/2021	+2.10 / +8.64%	24.30	26.60	24.30	26.40	25.45	21.88	13,900
12/29/2021	+0.10 / +0.41%	24.20	24.30	24.10	24.30	24.12	20.14	2,500
12/28/2021	-0.40 / -1.63%	24.00	24.20	24.00	24.20	24.10	20.06	2,700
12/27/2021	-0.40 / -1.60%	24.50	24.60	23.90	24.60	24.10	20.39	3,900
12/24/2021	+1.10 / +4.60%	23.90	25.00	23.90	25.00	24.52	20.72	3,100
12/23/2021	-0.30 / -1.24%	24.20	24.20	23.90	23.90	23.90	19.81	2,100

<<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)