Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/8/2021	0.00 / 0.00%	19.20	19.20	19.20	19.20	19.20	15.16	0
7/7/2021	-0.40 / -2.04%	18.40	19.20	18.20	19.20	18.28	15.16	8,700
7/6/2021	-1.80 / -8.41%	19.80	19.80	19.60	19.60	19.80	15.48	1,500
7/5/2021	-0.50 / -2.28%	22.00	22.00	19.80	21.40	20.00	16.90	4,300
7/2/2021	+1.90 / +9.50%	20.00	22.00	18.30	21.90	21.41	17.29	13,500
7/1/2021	-2.00 / -9.09%	19.80	20.00	19.80	20.00	20.00	15.79	2,500
6/30/2021	+1.60 / +7.84%	20.70	22.10	19.50	22.00	21.52	17.37	9,900
6/29/2021	+1.50 / +7.94%	19.00	20.40	18.90	20.40	19.06	16.11	15,900
6/28/2021	+0.10 / +0.53%	18.90	18.90	18.90	18.90	18.90	14.92	600
6/25/2021	+0.10 / +0.53%	18.40	18.80	18.40	18.80	18.40	14.84	600
6/24/2021	+0.20 / +1.08%	18.40	18.70	18.40	18.70	18.42	14.76	1,900
6/23/2021	-0.50 / -2.63%	18.50	19.20	18.50	18.50	18.50	14.61	2,500
6/22/2021	0.00 / 0.00%	19.00	19.30	17.20	19.00	18.45	15.00	14,800
6/21/2021	+0.10 / +0.53%	19.00	19.00	17.10	19.00	18.15	15.00	5,400
6/18/2021	+1.40 / +8.00%	18.00	19.00	16.00	18.90	18.00	14.92	19,100
6/17/2021	0.00 / 0.00%	17.10	17.50	17.10	17.50	17.47	13.82	8,700
6/16/2021	-0.50 / -2.78%	17.30	17.50	17.10	17.50	17.50	13.82	4,400
6/15/2021	0.00 / 0.00%	17.00	18.00	17.00	18.00	17.06	14.21	1,700
6/14/2021	0.00 / 0.00%	17.10	18.00	17.10	18.00	18.00	14.21	200
6/11/2021	-0.50 / -2.70%	17.50	18.40	16.80	18.00	17.07	14.21	4,100
6/10/2021	+0.60 / +3.35%	19.00	19.00	18.50	18.50	18.50	14.61	1,300
6/9/2021	-0.10 / -0.56%	17.50	17.90	17.50	17.90	17.50	14.13	1,100
6/8/2021	+0.20 / +1.12%	17.80	18.00	17.50	18.00	17.69	14.21	2,600
6/7/2021	+0.60 / +3.49%	18.00	18.00	16.00	17.80	17.69	14.05	1,300
6/4/2021	-0.60 / -3.16%	18.00	18.40	17.50	18.40	18.33	13.58	1,800
6/3/2021	+0.70 / +3.83%	18.40	19.00	18.40	19.00	18.89	14.02	900
6/2/2021	+0.10 / +0.55%	18.20	18.30	18.20	18.30	18.28	13.51	6,400
6/1/2021	-1.10 / -5.70%	19.00	19.00	18.20	18.20	18.33	13.43	600
5/31/2021	+1.60 / +9.04%	17.50	19.30	17.50	19.30	17.78	14.24	6,300
5/28/2021	+0.20 / +1.14%	16.70	17.70	16.70	17.70	17.70	13.06	500

<<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)