Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2021	0.00 / 0.00%	27.80	28.00	27.60	28.00	27.75	23.21	4,000
11/22/2021	-0.10 / -0.36%	28.10	28.10	28.00	28.00	28.00	23.21	2,500
11/19/2021	-0.10 / -0.35%	28.10	28.80	28.10	28.10	28.25	23.29	6,300
11/18/2021	-1.00 / -3.42%	28.00	29.00	28.00	28.20	28.27	23.37	16,200
11/17/2021	-1.50 / -4.89%	29.20	29.70	29.10	29.20	29.43	24.20	10,500
11/16/2021	-0.10 / -0.32%	30.50	30.70	29.20	30.70	30.00	25.45	2,300
11/15/2021	-0.10 / -0.32%	31.00	31.00	30.80	30.80	30.86	25.53	9,300
11/12/2021	+1.20 / +4.04%	29.70	32.00	27.60	30.90	30.58	25.61	32,600
11/11/2021	+0.50 / +1.71%	29.50	29.70	29.00	29.70	29.20	24.62	18,700
11/10/2021	0.00 / 0.00%	29.50	30.00	29.10	29.20	29.32	24.20	5,900
11/9/2021	0.00 / 0.00%	29.50	29.70	29.10	29.20	29.34	24.20	16,600
11/8/2021	+1.40 / +5.04%	28.80	29.70	28.10	29.20	29.12	24.20	17,000
11/5/2021	-0.30 / -1.07%	28.00	28.40	27.80	27.80	28.04	23.04	9,700
11/4/2021	+0.20 / +0.72%	28.50	28.50	27.90	28.10	27.94	23.29	6,300
11/3/2021	-0.60 / -2.11%	27.70	28.20	27.70	27.90	27.99	23.12	20,900
11/2/2021	-0.50 / -1.72%	29.00	29.30	28.00	28.50	28.76	23.62	28,300
11/1/2021	0.00 / 0.00%	29.50	29.50	28.70	29.00	29.24	24.04	18,500
10/29/2021	-1.60 / -5.23%	30.60	30.60	29.00	29.00	29.50	24.04	28,200
10/28/2021	0.00 / 0.00%	30.10	30.60	29.50	30.60	29.91	25.36	35,100
10/27/2021	+0.50 / +1.66%	30.50	30.80	30.40	30.60	30.65	25.36	3,100
10/26/2021	-0.90 / -2.90%	31.00	31.00	29.20	30.10	30.34	24.95	5,800
10/25/2021	+0.40 / +1.31%	30.90	31.00	30.60	31.00	30.78	25.69	9,000
10/22/2021	+0.20 / +0.66%	30.50	32.00	30.50	30.60	30.93	25.36	25,900
10/21/2021	+0.20 / +0.66%	29.90	30.40	29.90	30.40	30.00	25.20	200
10/20/2021	-0.80 / -2.58%	30.80	30.80	30.20	30.20	30.53	25.03	1,900
10/19/2021	+0.70 / +2.31%	30.50	31.00	30.30	31.00	30.30	25.69	900
10/18/2021	-0.60 / -1.94%	30.90	31.00	28.80	30.30	30.47	25.11	4,300
10/15/2021	+0.40 / +1.31%	31.40	31.40	30.60	30.90	30.69	25.61	7,200
10/14/2021	-1.20 / -3.79%	31.70	31.70	30.20	30.50	30.97	25.28	14,500
10/13/2021	-0.30 / -0.94%	31.90	31.90	29.50	31.70	30.35	26.27	17,200

<<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)

More News

Related Companies

	Volume	Price	Change
AAH	980,300	3.50	-2.78%
BCB	0	0.70	0.00%
CLM	0	74.30	0.00%
CST	17,100	22.40	0.00%
HLC	4,700	12.00	0.84%
MDC	15,900	9.80	0.00%
NBC	101,000	9.00	-2.17%