|
Closing price on 5/6/2026
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.60 |
| Volume |
1,000 |
| Split-adjusted Price |
16.60 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2026
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1,000
|
|
|
5/5/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0
|
|
|
5/4/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0
|
|
|
4/29/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0
|
|
|
4/28/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0
|
|
|
4/24/2026
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
400
|
|
|
4/23/2026
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
4/22/2026
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
4/21/2026
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.40
|
16.70
|
500
|
|
|
4/20/2026
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
800
|
|
|
4/17/2026
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
100
|
|
|
4/16/2026
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
300
|
|
|
4/15/2026
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
4/14/2026
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
4/13/2026
|
-0.30 / -1.81%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.20
|
16.30
|
2,000
|
|
|
4/10/2026
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.79
|
16.60
|
700
|
|
|
4/9/2026
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
4/8/2026
|
-0.10 / -0.59%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.66
|
16.80
|
1,300
|
|
|
4/7/2026
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
300
|
|
|
4/6/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
4/3/2026
|
-0.30 / -1.79%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.60
|
16.50
|
300
|
|
|
4/2/2026
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
4/1/2026
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1,000
|
|
|
3/31/2026
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
800
|
|
|
3/30/2026
|
+0.40 / +2.45%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.57
|
16.70
|
2,300
|
|
|
3/27/2026
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1,200
|
|
|
3/26/2026
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6,400
|
|
|
3/25/2026
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
400
|
|
|
3/24/2026
|
-0.50 / -2.98%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.21
|
16.30
|
4,400
|
|
|
3/23/2026
|
-0.20 / -1.18%
|
16.60
|
16.80
|
16.00
|
16.80
|
16.26
|
16.80
|
2,100
|
|
|