Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2021	-0.80 / -2.78%	28.80	29.30	28.00	28.00	28.42	23.21	1,900
9/23/2021	0.00 / 0.00%	28.80	29.50	28.80	28.80	28.86	23.87	11,400
9/22/2021	+0.80 / +2.86%	29.00	29.00	28.00	28.80	28.85	23.87	2,600
9/21/2021	-1.00 / -3.45%	29.90	29.90	26.30	28.00	28.52	23.21	2,700
9/20/2021	-2.10 / -6.75%	30.30	30.50	28.50	29.00	29.40	24.04	8,400
9/17/2021	-1.80 / -5.47%	32.90	33.20	30.20	31.10	32.28	25.78	10,100
9/16/2021	+2.70 / +8.94%	31.50	32.90	30.20	32.90	31.56	27.27	16,000
9/15/2021	+2.70 / +9.82%	27.90	30.20	27.90	30.20	29.63	25.03	34,800
9/14/2021	+1.50 / +5.77%	26.40	28.00	26.00	27.50	27.17	22.79	19,100
9/13/2021	0.00 / 0.00%	26.00	26.50	26.00	26.00	26.00	21.55	2,000
9/10/2021	-0.10 / -0.38%	24.50	26.80	24.50	26.00	25.24	21.55	8,200
9/9/2021	-0.90 / -3.33%	27.00	27.00	26.10	26.10	26.45	21.63	3,100
9/8/2021	+0.30 / +1.12%	26.60	27.30	25.10	27.00	26.39	22.38	3,600
9/7/2021	-0.80 / -2.91%	27.50	27.50	25.20	26.70	25.56	22.13	2,700
9/6/2021	+0.50 / +1.85%	27.50	29.00	27.50	27.50	27.87	22.79	6,100
9/1/2021	+2.00 / +8.00%	25.00	27.50	25.00	27.00	26.04	22.38	5,300
8/31/2021	-0.20 / -0.79%	25.20	25.20	22.70	25.00	23.21	20.72	15,600
8/30/2021	0.00 / 0.00%	25.00	26.70	24.70	25.20	24.80	20.89	5,000
8/27/2021	0.00 / 0.00%	25.20	25.30	25.20	25.20	25.30	20.89	500
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

<<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)