Closing price on 9/8/2022
|
|
Open |
17.40 |
High |
18.50 |
Low |
17.40 |
Volume |
200 |
Split-adjusted Price |
16.57 |
|
|
MVB Historical 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
|
|
|