|
Closing price on 2/21/2023
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.50 |
| Volume |
1,000 |
| Split-adjusted Price |
15.67 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
-0.60 / -3.31%
|
18.00
|
18.20
|
17.50
|
17.50
|
17.72
|
15.67
|
1,000
|
|
|
2/20/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.21
|
0
|
|
|
2/17/2023
|
0.00 / 0.00%
|
18.00
|
18.10
|
16.50
|
18.10
|
17.53
|
16.21
|
300
|
|
|
2/16/2023
|
-0.30 / -1.63%
|
16.90
|
18.10
|
16.70
|
18.10
|
16.88
|
16.21
|
1,700
|
|
|
2/15/2023
|
+1.40 / +8.24%
|
18.50
|
18.50
|
16.20
|
18.40
|
17.70
|
16.48
|
300
|
|
|
2/14/2023
|
-1.60 / -8.60%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.03
|
15.22
|
1,800
|
|
|
2/13/2023
|
-0.10 / -0.53%
|
17.40
|
18.70
|
17.00
|
18.60
|
17.38
|
16.66
|
1,600
|
|
|
2/10/2023
|
+1.70 / +10.00%
|
18.70
|
18.70
|
16.30
|
18.70
|
17.90
|
16.75
|
300
|
|
|
2/9/2023
|
-0.80 / -4.49%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.23
|
15.22
|
2,300
|
|
|
2/8/2023
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.51
|
15.94
|
4,500
|
|
|
2/7/2023
|
+1.00 / +6.06%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.67
|
100
|
|
|
2/6/2023
|
-0.60 / -3.51%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.78
|
3,000
|
|
|
2/3/2023
|
-1.90 / -10.00%
|
17.80
|
18.10
|
17.10
|
17.10
|
17.19
|
15.31
|
4,300
|
|
|
2/2/2023
|
+0.60 / +3.26%
|
18.40
|
19.00
|
18.40
|
19.00
|
18.52
|
17.01
|
1,000
|
|
|
2/1/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.48
|
500
|
|
|
1/31/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.48
|
500
|
|
|
1/30/2023
|
-0.90 / -4.66%
|
18.10
|
18.50
|
18.10
|
18.40
|
18.17
|
16.48
|
6,000
|
|
|
1/27/2023
|
+1.50 / +8.43%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.49
|
17.28
|
3,100
|
|
|
1/19/2023
|
+1.30 / +7.88%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.94
|
100
|
|
|
1/18/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.78
|
0
|
|
|
1/17/2023
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.78
|
700
|
|
|
1/16/2023
|
-0.50 / -2.96%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.45
|
14.69
|
200
|
|
|
1/13/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.13
|
0
|
|
|
1/12/2023
|
-0.40 / -2.31%
|
16.60
|
16.90
|
15.80
|
16.90
|
16.44
|
15.13
|
4,900
|
|
|
1/11/2023
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.23
|
15.49
|
300
|
|
|
1/10/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.22
|
0
|
|
|
1/9/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.22
|
0
|
|
|
1/6/2023
|
-1.50 / -8.11%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.22
|
200
|
|
|
1/5/2023
|
+1.00 / +5.71%
|
16.20
|
18.50
|
16.20
|
18.50
|
17.47
|
16.57
|
1,300
|
|
|
1/4/2023
|
-1.40 / -7.41%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.67
|
200
|
|
|