|
Closing price on 8/11/2022
|
|
| Open |
19.00 |
| High |
20.00 |
| Low |
19.00 |
| Volume |
200 |
| Split-adjusted Price |
17.91 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
0.00 / 0.00%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.50
|
17.91
|
200
|
|
|
8/10/2022
|
0.00 / 0.00%
|
18.80
|
20.00
|
18.70
|
20.00
|
19.11
|
17.91
|
2,100
|
|
|
8/9/2022
|
+0.10 / +0.50%
|
20.00
|
20.00
|
18.70
|
20.00
|
19.40
|
17.91
|
700
|
|
|
8/8/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.82
|
0
|
|
|
8/5/2022
|
-1.60 / -7.44%
|
20.50
|
20.50
|
19.50
|
19.90
|
19.61
|
17.82
|
3,000
|
|
|
8/4/2022
|
+0.70 / +3.37%
|
19.90
|
21.50
|
19.90
|
21.50
|
20.09
|
19.25
|
1,600
|
|
|
8/3/2022
|
-0.10 / -0.48%
|
19.10
|
20.80
|
19.10
|
20.80
|
19.95
|
18.63
|
200
|
|
|
8/2/2022
|
+0.90 / +4.50%
|
18.60
|
20.90
|
18.60
|
20.90
|
18.98
|
18.72
|
600
|
|
|
8/1/2022
|
-1.50 / -6.98%
|
20.00
|
21.00
|
20.00
|
20.00
|
20.17
|
17.91
|
600
|
|
|
7/29/2022
|
+0.50 / +2.38%
|
20.60
|
21.50
|
20.60
|
21.50
|
20.90
|
19.25
|
300
|
|
|
7/28/2022
|
+1.00 / +5.00%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.43
|
18.81
|
700
|
|
|
7/27/2022
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.91
|
100
|
|
|
7/26/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
18.09
|
0
|
|
|
7/25/2022
|
-0.40 / -1.94%
|
20.40
|
20.40
|
18.60
|
20.20
|
19.00
|
18.09
|
2,000
|
|
|
7/22/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
18.45
|
0
|
|
|
7/21/2022
|
0.00 / 0.00%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.05
|
18.45
|
1,300
|
|
|
7/20/2022
|
+1.10 / +5.64%
|
17.70
|
21.40
|
17.70
|
20.60
|
18.64
|
18.45
|
700
|
|
|
7/19/2022
|
+0.30 / +1.56%
|
17.40
|
19.50
|
17.40
|
19.50
|
19.06
|
17.46
|
1,700
|
|
|
7/18/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.19
|
300
|
|
|
7/15/2022
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.10
|
19.20
|
18.95
|
17.19
|
1,400
|
|
|
7/14/2022
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.94
|
17.01
|
1,700
|
|
|
7/13/2022
|
+0.40 / +2.16%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.18
|
16.92
|
500
|
|
|
7/12/2022
|
+0.40 / +2.21%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.09
|
16.57
|
1,100
|
|
|
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
|
|
|