|
Closing price on 4/23/2024
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.50 |
| Volume |
0 |
| Split-adjusted Price |
20.31 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.31
|
0
|
|
|
4/22/2024
|
+0.60 / +2.87%
|
20.80
|
21.50
|
20.80
|
21.50
|
20.90
|
20.31
|
700
|
|
|
4/19/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.74
|
500
|
|
|
4/17/2024
|
+0.30 / +1.46%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.74
|
100
|
|
|
4/16/2024
|
-0.20 / -0.96%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.38
|
19.46
|
400
|
|
|
4/15/2024
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
19.65
|
100
|
|
|
4/12/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.74
|
0
|
|
|
4/11/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.74
|
0
|
|
|
4/10/2024
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.74
|
1,000
|
|
|
4/9/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.84
|
0
|
|
|
4/8/2024
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.90
|
19.84
|
2,200
|
|
|
4/5/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.84
|
0
|
|
|
4/4/2024
|
+0.70 / +3.45%
|
20.30
|
21.00
|
20.20
|
21.00
|
20.42
|
19.84
|
500
|
|
|
4/3/2024
|
-1.20 / -5.58%
|
21.50
|
21.50
|
20.30
|
20.30
|
20.46
|
19.18
|
15,000
|
|
|
4/2/2024
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.49
|
20.31
|
3,000
|
|
|
4/1/2024
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.52
|
20.31
|
900
|
|
|
3/29/2024
|
+0.50 / +2.38%
|
21.00
|
23.10
|
21.00
|
21.50
|
21.58
|
20.31
|
2,000
|
|
|
3/28/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.84
|
100
|
|
|
3/27/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.84
|
0
|
|
|
3/26/2024
|
+0.90 / +4.48%
|
20.10
|
21.00
|
20.10
|
21.00
|
20.70
|
19.84
|
300
|
|
|
3/25/2024
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.99
|
100
|
|
|
3/22/2024
|
-0.30 / -1.44%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.23
|
19.37
|
18,100
|
|
|
3/21/2024
|
+0.30 / +1.46%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.60
|
19.65
|
200
|
|
|
3/20/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.37
|
8,000
|
|
|
3/19/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.37
|
0
|
|
|
3/18/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.37
|
0
|
|
|
3/15/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.51
|
19.37
|
2,200
|
|
|
3/14/2024
|
-0.10 / -0.49%
|
22.60
|
22.60
|
20.50
|
20.50
|
20.60
|
19.37
|
2,300
|
|
|
3/13/2024
|
+0.30 / +1.48%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.50
|
19.46
|
200
|
|
|
3/12/2024
|
+0.10 / +0.50%
|
21.80
|
21.80
|
20.30
|
20.30
|
20.37
|
19.18
|
2,100
|
|
|