|
Closing price on 4/7/2020
|
|
| Open |
11.10 |
| High |
11.90 |
| Low |
11.10 |
| Volume |
1,100 |
| Split-adjusted Price |
8.34 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
+0.40 / +3.48%
|
11.10
|
11.90
|
11.10
|
11.90
|
11.17
|
8.34
|
1,100
|
|
|
4/6/2020
|
+1.50 / +15.00%
|
10.00
|
11.50
|
10.00
|
11.50
|
11.10
|
8.06
|
1,500
|
|
|
4/3/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.01
|
0
|
|
|
4/1/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.01
|
1,000
|
|
|
3/31/2020
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.01
|
600
|
|
|
3/30/2020
|
+1.40 / +14.58%
|
9.90
|
11.00
|
9.90
|
11.00
|
10.15
|
7.71
|
1,300
|
|
|
3/27/2020
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.62
|
6.66
|
1,300
|
|
|
3/26/2020
|
+1.00 / +11.11%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.01
|
100
|
|
|
3/25/2020
|
-1.00 / -10.00%
|
9.00
|
9.90
|
8.20
|
9.00
|
9.07
|
6.31
|
2,000
|
|
|
3/24/2020
|
+1.50 / +17.65%
|
8.00
|
10.00
|
8.00
|
10.00
|
9.50
|
7.01
|
1,200
|
|
|
3/23/2020
|
-1.50 / -15.00%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.78
|
5.96
|
1,800
|
|
|
3/20/2020
|
-1.70 / -14.53%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.01
|
300
|
|
|
3/19/2020
|
+1.50 / +14.71%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.20
|
1,900
|
|
|
3/18/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.15
|
0
|
|
|
3/17/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.15
|
0
|
|
|
3/16/2020
|
-1.80 / -15.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.15
|
200
|
|
|
3/13/2020
|
+1.50 / +14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.41
|
1,600
|
|
|
3/12/2020
|
+1.30 / +14.13%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.36
|
1,000
|
|
|
3/11/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.45
|
0
|
|
|
3/10/2020
|
+1.20 / +15.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.45
|
1,100
|
|
|
3/9/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.61
|
0
|
|
|
3/6/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.61
|
0
|
|
|
3/5/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.61
|
0
|
|
|
3/4/2020
|
-0.40 / -4.76%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.02
|
5.61
|
1,000
|
|
|
3/3/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.89
|
0
|
|
|
3/2/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.89
|
0
|
|
|
2/28/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.89
|
0
|
|
|
2/27/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.89
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.89
|
0
|
|
|
2/25/2020
|
+1.00 / +13.51%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.89
|
100
|
|
|