Closing price on 4/22/2022
|
|
Open |
24.00 |
High |
24.00 |
Low |
23.90 |
Volume |
1,100 |
Split-adjusted Price |
19.89 |
|
|
MVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
24.00
|
23.95
|
19.89
|
1,100
|
|
4/21/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.89
|
0
|
|
4/20/2022
|
-0.80 / -3.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.89
|
1,000
|
|
4/19/2022
|
-0.90 / -3.50%
|
24.90
|
24.90
|
24.80
|
24.80
|
24.84
|
20.56
|
800
|
|
4/18/2022
|
+1.10 / +4.47%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
21.30
|
100
|
|
4/15/2022
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
20.39
|
0
|
|
4/14/2022
|
-0.20 / -0.81%
|
24.20
|
26.30
|
24.20
|
24.60
|
24.29
|
20.39
|
3,500
|
|
4/13/2022
|
-1.20 / -4.62%
|
25.80
|
25.80
|
24.80
|
24.80
|
25.30
|
20.56
|
200
|
|
4/12/2022
|
-0.60 / -2.26%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.55
|
1,100
|
|
4/8/2022
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
22.05
|
0
|
|
4/7/2022
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
22.05
|
0
|
|
4/6/2022
|
-0.30 / -1.12%
|
26.80
|
26.80
|
25.70
|
26.60
|
25.96
|
22.05
|
12,400
|
|
4/5/2022
|
+0.20 / +0.75%
|
26.90
|
27.00
|
26.80
|
26.90
|
26.93
|
22.30
|
1,800
|
|
4/4/2022
|
-0.80 / -2.91%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.73
|
22.13
|
1,100
|
|
4/1/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.70
|
27.50
|
26.70
|
22.79
|
1,500
|
|
3/31/2022
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.80
|
27.50
|
26.94
|
22.79
|
1,700
|
|
3/30/2022
|
+1.00 / +3.77%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.22
|
22.79
|
7,900
|
|
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
|
|
|