Closing price on 6/3/2022
|
|
Open |
23.20 |
High |
23.70 |
Low |
21.10 |
Volume |
5,300 |
Split-adjusted Price |
17.49 |
|
|
MVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/5/2022
|
+0.70 / +2.92%
|
23.50
|
24.70
|
23.20
|
24.70
|
23.37
|
20.47
|
1,400
|
|
5/4/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.89
|
800
|
|
4/29/2022
|
-0.20 / -0.83%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.11
|
19.89
|
2,300
|
|
4/28/2022
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
20.06
|
100
|
|
4/27/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
20.14
|
0
|
|
4/26/2022
|
-0.70 / -2.80%
|
22.50
|
24.30
|
22.50
|
24.30
|
23.88
|
20.14
|
2,600
|
|
4/25/2022
|
+1.00 / +4.17%
|
25.40
|
25.40
|
21.60
|
25.00
|
22.36
|
20.72
|
1,700
|
|
4/22/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
24.00
|
23.95
|
19.89
|
1,100
|
|
4/21/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.89
|
0
|
|
|