Closing price on 3/29/2022
|
|
Open |
26.50 |
High |
26.50 |
Low |
26.50 |
Volume |
2,800 |
Split-adjusted Price |
21.96 |
|
|
MVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2022
|
+0.40 / +1.53%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.96
|
2,800
|
|
3/28/2022
|
-0.80 / -2.97%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
21.63
|
100
|
|
3/25/2022
|
+0.40 / +1.51%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.61
|
22.30
|
4,000
|
|
3/24/2022
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.50
|
26.50
|
26.59
|
21.96
|
5,700
|
|
3/23/2022
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.80
|
21.96
|
2,300
|
|
3/22/2022
|
+0.20 / +0.75%
|
26.90
|
26.90
|
26.80
|
26.80
|
26.87
|
22.21
|
600
|
|
3/21/2022
|
+0.20 / +0.76%
|
26.20
|
26.60
|
26.20
|
26.60
|
26.34
|
22.05
|
4,100
|
|
3/18/2022
|
+0.20 / +0.76%
|
25.90
|
27.20
|
25.90
|
26.40
|
26.14
|
21.88
|
2,000
|
|
3/17/2022
|
-0.30 / -1.13%
|
26.50
|
26.50
|
26.10
|
26.20
|
26.50
|
21.72
|
2,300
|
|
3/16/2022
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.96
|
4,800
|
|
3/15/2022
|
+0.60 / +2.31%
|
26.00
|
26.60
|
26.00
|
26.60
|
26.43
|
22.05
|
4,700
|
|
3/14/2022
|
-1.20 / -4.41%
|
25.80
|
26.00
|
25.80
|
26.00
|
25.85
|
21.55
|
600
|
|
3/11/2022
|
-0.10 / -0.37%
|
25.60
|
27.50
|
25.60
|
27.20
|
27.06
|
22.54
|
12,200
|
|
3/10/2022
|
+1.20 / +4.60%
|
25.60
|
27.30
|
25.60
|
27.30
|
26.65
|
22.63
|
19,000
|
|
3/9/2022
|
-0.80 / -2.97%
|
26.70
|
26.70
|
25.60
|
26.10
|
26.32
|
21.63
|
7,000
|
|
3/8/2022
|
-1.10 / -3.93%
|
28.30
|
28.30
|
26.80
|
26.90
|
27.12
|
22.30
|
5,300
|
|
3/7/2022
|
+0.60 / +2.19%
|
27.60
|
28.10
|
27.40
|
28.00
|
27.82
|
23.21
|
5,300
|
|
3/4/2022
|
-0.30 / -1.08%
|
28.00
|
28.00
|
27.00
|
27.40
|
27.50
|
22.71
|
16,300
|
|
3/3/2022
|
+1.20 / +4.53%
|
27.00
|
28.00
|
26.50
|
27.70
|
27.19
|
22.96
|
31,100
|
|
3/2/2022
|
+0.20 / +0.76%
|
28.60
|
28.60
|
26.50
|
26.50
|
26.92
|
21.96
|
500
|
|
3/1/2022
|
-0.60 / -2.23%
|
26.60
|
26.60
|
26.10
|
26.30
|
26.44
|
21.80
|
16,100
|
|
2/28/2022
|
+1.40 / +5.49%
|
25.50
|
26.90
|
25.50
|
26.90
|
26.10
|
22.30
|
11,800
|
|
2/25/2022
|
+0.80 / +3.24%
|
26.80
|
26.80
|
24.00
|
25.50
|
24.51
|
21.14
|
2,200
|
|
2/24/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.00
|
24.70
|
24.24
|
20.47
|
4,500
|
|
2/23/2022
|
+0.90 / +3.78%
|
23.80
|
24.70
|
23.80
|
24.70
|
23.95
|
20.47
|
1,300
|
|
2/22/2022
|
-0.80 / -3.25%
|
25.00
|
25.00
|
23.80
|
23.80
|
24.40
|
19.73
|
200
|
|
2/21/2022
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.53
|
20.39
|
5,900
|
|
2/18/2022
|
-0.40 / -1.61%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.31
|
2,000
|
|
2/17/2022
|
-0.20 / -0.80%
|
25.40
|
25.40
|
24.70
|
24.90
|
25.00
|
20.64
|
3,100
|
|
2/16/2022
|
+0.80 / +3.29%
|
24.40
|
25.10
|
24.00
|
25.10
|
24.41
|
20.80
|
5,900
|
|
|