|
Closing price on 6/12/2024
|
|
| Open |
23.00 |
| High |
23.90 |
| Low |
23.00 |
| Volume |
2,200 |
| Split-adjusted Price |
21.73 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2024
|
0.00 / 0.00%
|
23.00
|
23.90
|
23.00
|
23.00
|
23.22
|
21.73
|
2,200
|
|
|
6/11/2024
|
+1.10 / +5.02%
|
22.00
|
23.50
|
22.00
|
23.00
|
23.24
|
21.73
|
11,500
|
|
|
6/10/2024
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.93
|
20.69
|
4,900
|
|
|
6/7/2024
|
-0.30 / -1.35%
|
22.30
|
22.70
|
21.90
|
22.00
|
22.05
|
20.78
|
9,200
|
|
|
6/6/2024
|
-0.20 / -0.89%
|
22.50
|
22.80
|
22.00
|
22.30
|
22.37
|
21.07
|
9,500
|
|
|
6/5/2024
|
+0.50 / +2.27%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.58
|
21.26
|
600
|
|
|
6/4/2024
|
0.00 / 0.00%
|
21.30
|
22.00
|
21.20
|
22.00
|
21.53
|
20.78
|
10,500
|
|
|
6/3/2024
|
+0.80 / +3.77%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.51
|
20.78
|
3,700
|
|
|
5/31/2024
|
+0.60 / +2.91%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.03
|
20.03
|
2,000
|
|
|
5/30/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.80
|
19.46
|
300
|
|
|
5/29/2024
|
-0.20 / -0.96%
|
20.40
|
20.90
|
20.40
|
20.60
|
20.62
|
19.46
|
1,000
|
|
|
5/28/2024
|
-0.20 / -0.95%
|
20.30
|
20.80
|
20.20
|
20.80
|
20.26
|
19.65
|
7,400
|
|
|
5/27/2024
|
-0.10 / -0.47%
|
20.90
|
21.00
|
20.40
|
21.00
|
20.66
|
19.84
|
1,100
|
|
|
5/24/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
19.93
|
2,800
|
|
|
5/23/2024
|
-0.20 / -0.94%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
19.93
|
400
|
|
|
5/22/2024
|
-0.20 / -0.93%
|
20.10
|
21.40
|
20.00
|
21.30
|
20.13
|
20.12
|
2,700
|
|
|
5/21/2024
|
0.00 / 0.00%
|
20.20
|
21.50
|
20.20
|
21.50
|
20.85
|
20.31
|
200
|
|
|
5/20/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.31
|
0
|
|
|
5/17/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.31
|
0
|
|
|
5/16/2024
|
-0.10 / -0.46%
|
20.10
|
21.50
|
20.10
|
21.50
|
20.80
|
20.31
|
400
|
|
|
5/15/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.41
|
0
|
|
|
5/14/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.41
|
0
|
|
|
5/13/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.41
|
0
|
|
|
5/10/2024
|
-0.30 / -1.37%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.64
|
20.41
|
500
|
|
|
5/9/2024
|
+1.20 / +5.80%
|
20.70
|
21.90
|
20.70
|
21.90
|
21.30
|
20.69
|
2,000
|
|
|
5/8/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.55
|
400
|
|
|
5/7/2024
|
-0.30 / -1.43%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.55
|
100
|
|
|
5/6/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.84
|
0
|
|
|
5/3/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.84
|
0
|
|
|
5/2/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.84
|
0
|
|
|