|
Closing price on 6/12/2026
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.90 |
| Volume |
400 |
| Split-adjusted Price |
15.90 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2026
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
400
|
|
|
6/11/2026
|
0.00 / 0.00%
|
15.60
|
15.90
|
14.60
|
15.90
|
14.93
|
15.90
|
1,200
|
|
|
6/10/2026
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
400
|
|
|
6/9/2026
|
+0.40 / +2.58%
|
16.10
|
16.10
|
15.90
|
15.90
|
16.06
|
15.90
|
6,200
|
|
|
6/8/2026
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
200
|
|
|
6/5/2026
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.70
|
15.80
|
200
|
|
|
6/4/2026
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1,000
|
|
|
6/3/2026
|
-0.10 / -0.64%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.51
|
15.50
|
20,700
|
|
|
6/2/2026
|
-0.40 / -2.50%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.53
|
15.60
|
300
|
|
|
6/1/2026
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.80
|
16.00
|
400
|
|
|
5/29/2026
|
-0.30 / -1.89%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
200
|
|
|
5/28/2026
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
100
|
|
|
5/27/2026
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
100
|
|
|
5/26/2026
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
5/25/2026
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1,100
|
|
|
5/22/2026
|
-0.30 / -1.89%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.56
|
15.60
|
5,500
|
|
|
5/21/2026
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.97
|
15.90
|
600
|
|
|
5/20/2026
|
+0.80 / +5.19%
|
15.50
|
16.90
|
15.00
|
16.20
|
15.53
|
16.20
|
14,700
|
|
|
5/19/2026
|
-0.40 / -2.53%
|
15.40
|
16.00
|
15.40
|
15.40
|
15.48
|
15.40
|
8,400
|
|
|
5/18/2026
|
-0.20 / -1.25%
|
15.50
|
16.40
|
14.40
|
15.80
|
15.11
|
15.80
|
10,100
|
|
|
5/15/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
5/14/2026
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
300
|
|
|
5/13/2026
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
100
|
|
|
5/12/2026
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
0
|
|
|
5/11/2026
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
0
|
|
|
5/8/2026
|
0.00 / 0.00%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.35
|
16.60
|
200
|
|
|
5/7/2026
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
0
|
|
|
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
|
|
|