|
Closing price on 6/16/2022
|
|
| Open |
17.30 |
| High |
19.50 |
| Low |
17.30 |
| Volume |
2,400 |
| Split-adjusted Price |
17.37 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.90 / +4.86%
|
17.30
|
19.50
|
17.30
|
19.40
|
18.24
|
17.37
|
2,400
|
|
|
6/15/2022
|
-1.50 / -7.50%
|
19.50
|
19.50
|
18.50
|
18.50
|
19.00
|
16.57
|
3,600
|
|
|
6/14/2022
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.90
|
20.00
|
20.01
|
17.91
|
5,700
|
|
|
6/13/2022
|
-1.40 / -6.11%
|
21.10
|
21.60
|
21.10
|
21.50
|
21.42
|
17.82
|
5,000
|
|
|
6/10/2022
|
+0.40 / +1.78%
|
22.50
|
23.00
|
21.60
|
22.90
|
22.56
|
18.98
|
10,700
|
|
|
6/9/2022
|
+0.30 / +1.35%
|
22.10
|
22.50
|
21.80
|
22.50
|
22.16
|
18.65
|
12,800
|
|
|
6/8/2022
|
+0.70 / +3.26%
|
21.50
|
22.20
|
21.50
|
22.20
|
21.68
|
18.40
|
2,000
|
|
|
6/7/2022
|
+0.30 / +1.42%
|
20.20
|
22.00
|
20.20
|
21.50
|
20.67
|
17.82
|
6,200
|
|
|
6/6/2022
|
+0.10 / +0.47%
|
21.10
|
21.50
|
21.00
|
21.20
|
21.32
|
17.57
|
7,100
|
|
|
6/3/2022
|
-0.80 / -3.65%
|
23.20
|
23.70
|
21.10
|
21.10
|
22.53
|
17.49
|
5,300
|
|
|
6/2/2022
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.90
|
21.90
|
22.00
|
18.15
|
4,300
|
|
|
6/1/2022
|
-0.70 / -3.08%
|
22.00
|
22.70
|
22.00
|
22.00
|
22.27
|
18.23
|
11,200
|
|
|
5/31/2022
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.50
|
22.70
|
22.66
|
18.81
|
1,700
|
|
|
5/30/2022
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
18.90
|
800
|
|
|
5/27/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.23
|
500
|
|
|
5/26/2022
|
-1.40 / -5.98%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.11
|
18.23
|
3,800
|
|
|
5/25/2022
|
+1.40 / +6.36%
|
22.00
|
23.40
|
22.00
|
23.40
|
22.70
|
19.39
|
200
|
|
|
5/24/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.23
|
1,900
|
|
|
5/23/2022
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.23
|
300
|
|
|
5/20/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.06
|
0
|
|
|
5/19/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.06
|
100
|
|
|
5/18/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.06
|
300
|
|
|
5/17/2022
|
+0.70 / +3.14%
|
24.00
|
24.00
|
21.30
|
23.00
|
21.77
|
19.06
|
1,300
|
|
|
5/16/2022
|
-2.40 / -9.72%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.43
|
18.48
|
3,100
|
|
|
5/13/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
20.47
|
0
|
|
|
5/12/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
20.47
|
0
|
|
|
5/11/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
20.47
|
0
|
|
|
5/10/2022
|
+2.20 / +9.78%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
20.47
|
100
|
|
|
5/9/2022
|
-1.90 / -7.79%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.82
|
18.65
|
1,600
|
|
|
5/6/2022
|
-0.30 / -1.21%
|
23.20
|
24.40
|
23.20
|
24.40
|
23.80
|
20.22
|
200
|
|
|