Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2021	+2.10 / +9.09%	23.40	25.40	23.40	25.20	25.00	20.89	42,400
8/25/2021	+1.50 / +6.94%	21.60	23.50	21.10	23.10	22.20	19.15	16,400
8/24/2021	+0.70 / +3.35%	20.90	21.60	20.70	21.60	20.71	17.90	2,800
8/23/2021	-0.60 / -2.79%	20.10	21.20	20.10	20.90	20.99	17.32	11,100
8/20/2021	0.00 / 0.00%	21.90	21.90	21.50	21.50	21.65	17.82	7,900
8/19/2021	-0.40 / -1.83%	21.70	21.90	21.50	21.50	21.82	17.82	1,100
8/18/2021	+0.90 / +4.29%	21.30	21.90	21.00	21.90	21.25	18.15	3,200
8/17/2021	0.00 / 0.00%	21.00	21.20	21.00	21.00	21.00	17.41	3,100
8/16/2021	+0.90 / +4.48%	21.00	21.00	20.30	21.00	20.81	17.41	14,800
8/13/2021	+0.10 / +0.50%	20.00	20.50	20.00	20.10	20.19	16.66	10,800
8/12/2021	-1.50 / -6.98%	22.90	22.90	20.00	20.00	20.79	16.58	3,800
8/11/2021	+1.70 / +8.59%	19.80	21.50	19.60	21.50	20.00	17.82	10,800
8/10/2021	+0.20 / +1.02%	19.50	20.00	19.50	19.80	19.70	16.41	13,500
8/9/2021	+0.60 / +3.16%	20.90	20.90	18.90	19.60	19.10	16.25	10,000
8/6/2021	-0.50 / -2.56%	19.40	19.40	19.00	19.00	19.33	15.75	1,500
8/5/2021	0.00 / 0.00%	19.40	19.50	18.70	19.50	19.23	16.16	2,600
8/4/2021	+0.10 / +0.52%	18.80	19.50	18.80	19.50	18.80	16.16	1,400
8/3/2021	-0.90 / -4.43%	19.60	19.60	19.40	19.40	19.44	16.08	1,800
8/2/2021	0.00 / 0.00%	20.30	20.30	18.60	20.30	19.44	16.83	1,800
7/30/2021	+0.50 / +2.53%	19.80	20.30	19.50	20.30	20.00	16.83	2,100
7/29/2021	+1.00 / +5.32%	18.80	20.00	18.80	19.80	19.17	16.41	8,400
7/28/2021	-0.10 / -0.53%	18.80	18.80	18.80	18.80	18.80	15.58	700
7/27/2021	-0.60 / -3.08%	19.00	19.00	18.90	18.90	18.90	15.67	1,600
7/26/2021	+0.60 / +3.17%	18.30	19.50	18.30	19.50	19.32	16.16	7,400
7/23/2021	0.00 / 0.00%	18.90	18.90	18.90	18.90	18.90	15.67	0
7/22/2021	0.00 / 0.00%	18.90	18.90	18.90	18.90	18.90	15.67	0
7/21/2021	0.00 / 0.00%	18.90	18.90	18.90	18.90	18.90	15.67	0
7/20/2021	+0.90 / +5.00%	17.80	18.90	17.80	18.90	18.00	15.67	2,000
7/19/2021	-1.00 / -5.26%	18.00	18.00	18.00	18.00	18.00	14.92	700
7/16/2021	+0.60 / +3.26%	19.70	19.70	19.00	19.00	19.38	15.75	1,600

<<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)