Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/12/2024	+0.10 / +0.50%	21.80	21.80	20.30	20.30	20.37	19.18	2,100
3/11/2024	-0.20 / -0.98%	20.20	20.20	20.20	20.20	20.20	19.08	100
3/8/2024	-0.50 / -2.39%	20.40	20.40	20.40	20.40	20.40	19.27	1,100
3/7/2024	-2.30 / -9.91%	21.00	21.00	20.90	20.90	20.90	19.74	9,700
3/6/2024	+2.10 / +9.95%	23.20	23.20	23.20	23.20	23.20	21.92	100
3/5/2024	+0.10 / +0.48%	21.60	21.60	21.10	21.10	21.35	19.93	200
3/4/2024	+0.90 / +4.48%	21.00	21.00	21.00	21.00	21.00	19.84	1,000
3/1/2024	+0.10 / +0.50%	20.00	20.10	20.00	20.10	20.03	18.99	900
2/29/2024	0.00 / 0.00%	19.90	20.00	19.90	20.00	20.00	18.89	2,200
2/28/2024	0.00 / 0.00%	19.90	20.00	19.70	20.00	19.91	18.89	8,800
2/27/2024	+0.10 / +0.50%	19.90	20.00	19.90	20.00	19.91	18.89	800
2/26/2024	+0.10 / +0.51%	19.80	19.90	19.80	19.90	19.88	18.80	500
2/23/2024	-0.10 / -0.50%	19.70	19.90	19.70	19.80	19.70	18.70	12,600
2/22/2024	-0.10 / -0.50%	19.90	19.90	19.90	19.90	19.90	18.80	500
2/21/2024	+0.30 / +1.52%	20.00	20.00	19.70	20.00	19.72	18.89	10,500
2/20/2024	-0.30 / -1.50%	19.70	19.70	19.70	19.70	19.70	18.61	700
2/19/2024	0.00 / 0.00%	20.00	20.00	19.80	20.00	19.86	18.89	7,400
2/16/2024	0.00 / 0.00%	20.00	21.50	20.00	20.00	20.02	18.89	8,100
2/15/2024	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	18.89	0
2/7/2024	0.00 / 0.00%	19.80	20.00	19.60	20.00	19.73	18.89	800
2/6/2024	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	18.89	300
2/5/2024	-0.20 / -0.99%	20.20	22.20	19.70	20.00	19.73	18.89	17,100
2/2/2024	0.00 / 0.00%	20.20	20.20	20.20	20.20	20.20	19.08	0
2/1/2024	0.00 / 0.00%	20.20	20.20	20.20	20.20	20.20	19.08	0
1/31/2024	0.00 / 0.00%	20.20	20.20	20.20	20.20	20.20	19.08	200
1/30/2024	-0.30 / -1.46%	20.00	20.20	20.00	20.20	20.00	19.08	6,700
1/29/2024	0.00 / 0.00%	20.50	20.50	20.50	20.50	20.50	19.37	300
1/26/2024	0.00 / 0.00%	20.50	20.50	20.50	20.50	20.50	19.37	0
1/25/2024	0.00 / 0.00%	20.50	20.50	20.50	20.50	20.50	19.37	0
1/24/2024	-0.10 / -0.49%	19.60	20.50	19.60	20.50	19.68	19.37	1,200

<<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)