Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2022	+0.20 / +1.12%	17.80	18.10	17.80	18.10	17.84	16.21	800
7/8/2022	+1.10 / +6.55%	17.50	18.00	17.50	17.90	17.84	16.03	4,800
7/7/2022	-1.40 / -7.69%	16.90	16.90	16.80	16.80	16.82	15.04	500
7/6/2022	-0.10 / -0.55%	16.60	18.20	16.60	18.20	16.87	16.30	600
7/5/2022	0.00 / 0.00%	18.30	18.30	18.30	18.30	18.30	16.39	0
7/4/2022	0.00 / 0.00%	18.30	18.30	18.30	18.30	18.30	16.39	0
7/1/2022	+0.10 / +0.55%	18.30	18.30	18.30	18.30	18.30	16.39	100
6/30/2022	0.00 / 0.00%	18.20	18.20	18.20	18.20	18.20	16.30	0
6/29/2022	+0.20 / +1.11%	16.30	18.20	16.30	18.20	16.35	16.30	3,600
6/28/2022	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	16.12	2,100
6/27/2022	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	16.12	0
6/24/2022	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	16.12	100
6/23/2022	+0.50 / +2.86%	18.00	18.00	18.00	18.00	18.00	16.12	300
6/22/2022	0.00 / 0.00%	17.50	17.50	17.50	17.50	17.50	15.67	200
6/21/2022	-1.30 / -6.91%	17.30	18.00	17.30	17.50	17.51	15.67	6,900
6/20/2022	-0.20 / -1.05%	18.80	19.30	18.80	18.80	18.93	16.84	1,500
6/17/2022	-0.40 / -2.06%	19.00	19.00	19.00	19.00	19.00	17.01	900
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

<<Previous 30 days Next 30 days>>

MVB News

29/10	MVB: Financial Statement Quarter 3/2020 (holding company)
29/10	MVB: Financial Statement Quarter 3/2020
12/10	MVB: Result of transactions of Directors, PDMR (Trinh Hong Ngan)
08/10	MVB: 19/10/2020, delisting of MVB shares on UPCoM
07/10	MVB: Notice of transactions of Directors, PDMR (Trinh Hong Ngan)