Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/15/2021	-1.40 / -7.07%	18.40	18.40	18.40	18.40	18.40	15.25	500
7/14/2021	+1.50 / +8.20%	19.80	19.80	19.80	19.80	19.80	16.41	100
7/13/2021	-1.10 / -5.67%	18.30	18.40	18.30	18.30	18.33	15.17	1,200
7/12/2021	0.00 / 0.00%	19.40	19.40	19.40	19.40	19.40	16.08	100
7/9/2021	+0.20 / +1.04%	19.40	19.40	19.40	19.40	19.40	16.08	300
7/8/2021	0.00 / 0.00%	19.20	19.20	19.20	19.20	19.20	15.91	0
7/7/2021	-0.40 / -2.04%	18.40	19.20	18.20	19.20	18.28	15.91	8,700
7/6/2021	-1.80 / -8.41%	19.80	19.80	19.60	19.60	19.80	16.25	1,500
7/5/2021	-0.50 / -2.28%	22.00	22.00	19.80	21.40	20.00	17.74	4,300
7/2/2021	+1.90 / +9.50%	20.00	22.00	18.30	21.90	21.41	18.15	13,500
7/1/2021	-2.00 / -9.09%	19.80	20.00	19.80	20.00	20.00	16.58	2,500
6/30/2021	+1.60 / +7.84%	20.70	22.10	19.50	22.00	21.52	18.23	9,900
6/29/2021	+1.50 / +7.94%	19.00	20.40	18.90	20.40	19.06	16.91	15,900
6/28/2021	+0.10 / +0.53%	18.90	18.90	18.90	18.90	18.90	15.67	600
6/25/2021	+0.10 / +0.53%	18.40	18.80	18.40	18.80	18.40	15.58	600
6/24/2021	+0.20 / +1.08%	18.40	18.70	18.40	18.70	18.42	15.50	1,900
6/23/2021	-0.50 / -2.63%	18.50	19.20	18.50	18.50	18.50	15.33	2,500

<<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)

More News

Related Companies

	Volume	Price	Change
AAH	5,390,800	5.50	-9.84%
BCB	0	0.70	0.00%
CLM	3,400	80.00	0.00%
CST	35,600	23.70	-0.84%
HLC	10,600	14.10	0.00%
MDC	60,600	14.00	-5.41%
NBC	232,400	11.60	-1.69%