|
Closing price on 3/13/2023
|
|
| Open |
17.30 |
| High |
17.80 |
| Low |
17.10 |
| Volume |
1,400 |
| Split-adjusted Price |
15.94 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2023
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.10
|
17.80
|
17.21
|
15.94
|
1,400
|
|
|
3/10/2023
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.94
|
100
|
|
|
3/9/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.85
|
0
|
|
|
3/8/2023
|
+0.50 / +2.91%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.85
|
100
|
|
|
3/7/2023
|
-0.80 / -4.44%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.40
|
100
|
|
|
3/6/2023
|
-0.50 / -2.70%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.70
|
16.12
|
2,400
|
|
|
3/3/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.57
|
0
|
|
|
3/2/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.57
|
0
|
|
|
3/1/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.57
|
0
|
|
|
2/28/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.57
|
0
|
|
|
2/27/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.57
|
0
|
|
|
2/24/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.57
|
0
|
|
|
2/23/2023
|
-0.30 / -1.60%
|
17.50
|
18.50
|
17.50
|
18.50
|
17.83
|
16.57
|
300
|
|
|
2/22/2023
|
+1.30 / +7.43%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.84
|
100
|
|
|
2/21/2023
|
-0.60 / -3.31%
|
18.00
|
18.20
|
17.50
|
17.50
|
17.72
|
15.67
|
1,000
|
|
|
2/20/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.21
|
0
|
|
|
2/17/2023
|
0.00 / 0.00%
|
18.00
|
18.10
|
16.50
|
18.10
|
17.53
|
16.21
|
300
|
|
|
2/16/2023
|
-0.30 / -1.63%
|
16.90
|
18.10
|
16.70
|
18.10
|
16.88
|
16.21
|
1,700
|
|
|
2/15/2023
|
+1.40 / +8.24%
|
18.50
|
18.50
|
16.20
|
18.40
|
17.70
|
16.48
|
300
|
|
|
2/14/2023
|
-1.60 / -8.60%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.03
|
15.22
|
1,800
|
|
|
2/13/2023
|
-0.10 / -0.53%
|
17.40
|
18.70
|
17.00
|
18.60
|
17.38
|
16.66
|
1,600
|
|
|
2/10/2023
|
+1.70 / +10.00%
|
18.70
|
18.70
|
16.30
|
18.70
|
17.90
|
16.75
|
300
|
|
|
2/9/2023
|
-0.80 / -4.49%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.23
|
15.22
|
2,300
|
|
|
2/8/2023
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.51
|
15.94
|
4,500
|
|
|
2/7/2023
|
+1.00 / +6.06%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.67
|
100
|
|
|
2/6/2023
|
-0.60 / -3.51%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.78
|
3,000
|
|
|
2/3/2023
|
-1.90 / -10.00%
|
17.80
|
18.10
|
17.10
|
17.10
|
17.19
|
15.31
|
4,300
|
|
|
2/2/2023
|
+0.60 / +3.26%
|
18.40
|
19.00
|
18.40
|
19.00
|
18.52
|
17.01
|
1,000
|
|
|
2/1/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.48
|
500
|
|
|
1/31/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.48
|
500
|
|
|