|
Closing price on 6/25/2024
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
20.70 |
| Volume |
11,900 |
| Split-adjusted Price |
21.50 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2024
|
-0.20 / -0.92%
|
21.60
|
21.60
|
20.70
|
21.50
|
20.84
|
21.50
|
11,900
|
|
|
6/24/2024
|
-0.50 / -2.25%
|
21.60
|
21.70
|
21.50
|
21.70
|
21.51
|
21.70
|
2,500
|
|
|
6/21/2024
|
-0.10 / -0.42%
|
23.50
|
23.70
|
23.00
|
23.50
|
23.46
|
22.20
|
6,600
|
|
|
6/20/2024
|
+1.30 / +5.83%
|
22.90
|
23.60
|
22.30
|
23.60
|
22.77
|
22.29
|
16,900
|
|
|
6/19/2024
|
+0.20 / +0.90%
|
22.00
|
22.30
|
21.80
|
22.30
|
21.99
|
21.07
|
7,000
|
|
|
6/18/2024
|
-0.70 / -3.07%
|
22.80
|
22.80
|
21.20
|
22.10
|
22.47
|
20.88
|
700
|
|
|
6/17/2024
|
+0.50 / +2.24%
|
22.40
|
22.90
|
20.80
|
22.80
|
22.07
|
21.54
|
2,000
|
|
|
6/14/2024
|
-0.70 / -3.04%
|
21.10
|
23.40
|
21.10
|
22.30
|
22.22
|
21.07
|
3,000
|
|
|
6/13/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.73
|
0
|
|
|
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
|
|
|