|
Closing price on 4/8/2021
|
|
| Open |
15.20 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
9,100 |
| Split-adjusted Price |
12.40 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
+0.80 / +5.26%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.81
|
12.40
|
9,100
|
|
|
4/7/2021
|
-0.60 / -3.80%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.60
|
11.78
|
10,200
|
|
|
4/6/2021
|
+1.10 / +7.48%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.24
|
100
|
|
|
4/5/2021
|
-0.40 / -2.65%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.39
|
1,100
|
|
|
4/2/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.70
|
1,000
|
|
|
4/1/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.70
|
0
|
|
|
3/31/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.70
|
600
|
|
|
3/30/2021
|
-0.10 / -0.66%
|
14.50
|
15.10
|
14.50
|
15.10
|
14.93
|
11.70
|
1,300
|
|
|
3/29/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.78
|
0
|
|
|
3/26/2021
|
+0.60 / +4.11%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.17
|
11.78
|
1,900
|
|
|
3/25/2021
|
-1.20 / -7.59%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.31
|
1,900
|
|
|
3/24/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.24
|
0
|
|
|
3/23/2021
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.24
|
1,000
|
|
|
3/22/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.62
|
2,400
|
|
|
3/19/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.62
|
100
|
|
|
3/18/2021
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.62
|
1,000
|
|
|
3/17/2021
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.51
|
12.01
|
1,200
|
|
|
3/16/2021
|
+0.60 / +4.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.39
|
12.09
|
1,900
|
|
|
3/15/2021
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.84
|
11.62
|
3,000
|
|
|
3/12/2021
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.54
|
300
|
|
|
3/11/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.62
|
200
|
|
|
3/10/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.62
|
0
|
|
|
3/9/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.62
|
100
|
|
|
3/8/2021
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.62
|
300
|
|
|
3/5/2021
|
+1.40 / +9.93%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.12
|
12.01
|
14,300
|
|
|
3/4/2021
|
-0.30 / -2.08%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.15
|
10.92
|
12,200
|
|
|
3/3/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.16
|
2,200
|
|
|
3/2/2021
|
+0.10 / +0.70%
|
14.90
|
14.90
|
14.30
|
14.40
|
14.44
|
11.16
|
700
|
|
|
3/1/2021
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.30
|
14.30
|
14.57
|
11.08
|
7,600
|
|
|
2/26/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.08
|
500
|
|
|