|
Closing price on 1/15/2024
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.80 |
| Volume |
1,800 |
| Split-adjusted Price |
18.89 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2024
|
+0.20 / +1.01%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.97
|
18.89
|
1,800
|
|
|
1/12/2024
|
+0.20 / +1.02%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.80
|
18.70
|
8,700
|
|
|
1/11/2024
|
-1.10 / -5.31%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.65
|
18.52
|
400
|
|
|
1/10/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.55
|
0
|
|
|
1/9/2024
|
0.00 / 0.00%
|
19.70
|
20.70
|
19.60
|
20.70
|
19.86
|
19.55
|
500
|
|
|
1/8/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.55
|
0
|
|
|
1/5/2024
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.55
|
19.55
|
400
|
|
|
1/4/2024
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.68
|
19.55
|
1,000
|
|
|
1/3/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.55
|
0
|
|
|
1/2/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.55
|
0
|
|
|
12/29/2023
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.55
|
0
|
|
|
12/28/2023
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.55
|
0
|
|
|
12/27/2023
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.55
|
0
|
|
|
12/26/2023
|
-0.30 / -1.43%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.69
|
19.55
|
1,500
|
|
|
12/25/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.84
|
0
|
|
|
12/22/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.84
|
0
|
|
|
12/21/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.84
|
0
|
|
|
12/20/2023
|
+0.20 / +0.96%
|
19.60
|
21.00
|
19.50
|
21.00
|
19.65
|
19.84
|
1,100
|
|
|
12/19/2023
|
-0.10 / -0.48%
|
19.60
|
20.80
|
19.50
|
20.80
|
19.66
|
19.65
|
2,600
|
|
|
12/18/2023
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.74
|
0
|
|
|
12/15/2023
|
+1.00 / +5.03%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.74
|
100
|
|
|
12/14/2023
|
-2.00 / -9.13%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.81
|
18.80
|
10,800
|
|
|
12/13/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.69
|
0
|
|
|
12/12/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.69
|
0
|
|
|
12/11/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.69
|
0
|
|
|
12/8/2023
|
-0.10 / -0.45%
|
19.90
|
21.90
|
19.90
|
21.90
|
20.00
|
20.69
|
2,100
|
|
|
12/7/2023
|
-1.00 / -4.35%
|
20.70
|
22.50
|
20.70
|
22.00
|
21.14
|
20.78
|
700
|
|
|
12/6/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.73
|
400
|
|
|
12/5/2023
|
+2.00 / +9.52%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.73
|
100
|
|
|
12/4/2023
|
0.00 / 0.00%
|
19.60
|
21.00
|
19.60
|
21.00
|
19.73
|
19.84
|
1,100
|
|
|