Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2022	+0.50 / +2.78%	17.40	18.50	17.40	18.50	17.95	16.57	200
9/7/2022	-0.50 / -2.70%	18.50	18.50	18.00	18.00	18.15	16.12	13,100
9/6/2022	0.00 / 0.00%	19.20	19.20	18.10	18.50	18.55	16.57	4,000
9/5/2022	0.00 / 0.00%	18.20	19.30	18.20	18.50	18.55	16.57	400
8/31/2022	+0.20 / +1.09%	19.00	19.00	18.50	18.50	18.75	16.57	200
8/30/2022	0.00 / 0.00%	19.20	19.20	17.30	18.30	18.11	16.39	4,200
8/29/2022	-0.50 / -2.66%	18.30	18.30	18.30	18.30	18.30	16.39	500
8/26/2022	+0.10 / +0.53%	18.70	19.00	18.10	18.80	18.69	16.84	4,100
8/25/2022	0.00 / 0.00%	17.80	18.70	17.80	18.70	18.27	16.75	300
8/24/2022	-0.90 / -4.59%	18.60	19.00	18.60	18.70	18.84	16.75	2,600
8/23/2022	+1.20 / +6.52%	18.50	19.60	18.50	19.60	18.94	17.55	500
8/22/2022	-0.90 / -4.66%	18.60	19.30	18.20	18.40	18.49	16.48	1,100
8/19/2022	+0.50 / +2.66%	18.40	19.30	18.00	19.30	18.19	17.28	3,100
8/18/2022	0.00 / 0.00%	18.80	18.80	18.80	18.80	18.80	16.84	0
8/17/2022	-1.10 / -5.53%	19.10	19.10	18.80	18.80	18.98	16.84	400
8/16/2022	-0.10 / -0.50%	18.70	19.90	18.70	19.90	18.90	17.82	5,600
8/15/2022	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	17.91	0
8/12/2022	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	17.91	0
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

<<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)