Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/15/2022	-0.90 / -3.57%	24.30	24.30	24.30	24.30	24.30	20.14	300
2/14/2022	-1.00 / -3.82%	25.00	25.20	25.00	25.20	25.02	20.89	2,600
2/11/2022	+1.50 / +6.07%	24.60	26.50	24.60	26.20	25.20	21.72	11,400
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

<<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)