|
Closing price on 9/16/2020
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
13.70 |
| Volume |
19,500 |
| Split-adjusted Price |
11.48 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
-1.50 / -9.68%
|
15.20
|
15.20
|
13.70
|
14.00
|
14.06
|
11.48
|
19,500
|
|
|
9/15/2020
|
+0.40 / +2.65%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.40
|
12.71
|
10,700
|
|
|
9/14/2020
|
-1.10 / -6.79%
|
14.50
|
15.10
|
14.50
|
15.10
|
14.58
|
12.38
|
12,600
|
|
|
9/11/2020
|
+0.60 / +3.85%
|
17.90
|
17.90
|
14.10
|
16.20
|
16.17
|
13.29
|
44,800
|
|
|
9/10/2020
|
+1.30 / +9.09%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.58
|
12.79
|
29,600
|
|
|
9/9/2020
|
+1.70 / +13.49%
|
12.50
|
14.30
|
12.20
|
14.30
|
13.57
|
11.73
|
36,200
|
|
|
9/8/2020
|
-1.70 / -11.89%
|
16.30
|
16.30
|
12.20
|
12.60
|
12.49
|
10.33
|
63,700
|
|
|
9/7/2020
|
+1.80 / +14.40%
|
12.60
|
14.30
|
12.60
|
14.30
|
14.26
|
11.73
|
9,600
|
|
|
9/4/2020
|
+1.40 / +12.50%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.51
|
10.33
|
50,000
|
|
|
9/3/2020
|
+1.40 / +14.29%
|
9.90
|
11.20
|
9.80
|
11.20
|
10.99
|
9.19
|
81,800
|
|
|
9/1/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.04
|
0
|
|
|
8/31/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.04
|
0
|
|
|
8/28/2020
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.04
|
1,100
|
|
|
8/27/2020
|
+0.50 / +5.43%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.68
|
7.96
|
21,200
|
|
|
8/26/2020
|
+1.10 / +13.58%
|
8.30
|
9.20
|
8.30
|
9.20
|
8.45
|
7.55
|
600
|
|
|
8/25/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.64
|
0
|
|
|
8/24/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.64
|
1,300
|
|
|
8/21/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.64
|
0
|
|
|
8/20/2020
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.64
|
300
|
|
|
8/19/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.56
|
0
|
|
|
8/18/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.56
|
0
|
|
|
8/17/2020
|
-1.00 / -11.11%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.98
|
6.56
|
9,400
|
|
|
8/14/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.38
|
0
|
|
|
8/13/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.38
|
0
|
|
|
8/12/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.38
|
0
|
|
|
8/11/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.38
|
0
|
|
|
8/10/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.38
|
0
|
|
|
8/7/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.38
|
0
|
|
|
8/6/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.38
|
0
|
|
|
8/5/2020
|
+1.00 / +12.50%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.03
|
7.38
|
600
|
|
|