|
Closing price on 5/17/2021
|
|
| Open |
16.80 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
6,800 |
| Split-adjusted Price |
13.25 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
+0.40 / +2.40%
|
16.80
|
17.50
|
16.80
|
17.10
|
17.10
|
13.25
|
6,800
|
|
|
5/14/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.94
|
2,800
|
|
|
5/13/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.94
|
12,200
|
|
|
5/12/2021
|
+0.40 / +2.45%
|
16.20
|
16.70
|
15.50
|
16.70
|
16.15
|
12.94
|
4,200
|
|
|
5/11/2021
|
+0.60 / +3.82%
|
15.40
|
16.50
|
15.40
|
16.30
|
15.55
|
12.63
|
1,300
|
|
|
5/10/2021
|
-0.30 / -1.88%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.57
|
12.16
|
1,500
|
|
|
5/7/2021
|
0.00 / 0.00%
|
15.20
|
16.50
|
15.20
|
16.00
|
15.87
|
12.40
|
2,300
|
|
|
5/6/2021
|
0.00 / 0.00%
|
15.10
|
16.50
|
15.10
|
16.00
|
15.94
|
12.40
|
3,000
|
|
|
5/5/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.20
|
16.00
|
15.54
|
12.40
|
1,400
|
|
|
5/4/2021
|
-0.50 / -3.03%
|
15.30
|
16.50
|
15.30
|
16.00
|
16.01
|
12.40
|
3,600
|
|
|
4/29/2021
|
+1.30 / +8.55%
|
15.30
|
16.50
|
15.30
|
16.50
|
15.90
|
12.78
|
200
|
|
|
4/28/2021
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.78
|
2,000
|
|
|
4/27/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.40
|
400
|
|
|
4/26/2021
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.40
|
100
|
|
|
4/23/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.17
|
0
|
|
|
4/22/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.17
|
0
|
|
|
4/20/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.96
|
13.17
|
11,600
|
|
|
4/19/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.17
|
100
|
|
|
4/16/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.17
|
0
|
|
|
4/15/2021
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.17
|
100
|
|
|
4/14/2021
|
+0.40 / +2.35%
|
16.20
|
17.40
|
16.20
|
17.40
|
16.30
|
13.48
|
11,400
|
|
|
4/13/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.17
|
0
|
|
|
4/12/2021
|
+1.00 / +6.25%
|
16.20
|
17.00
|
15.50
|
17.00
|
16.05
|
13.17
|
5,800
|
|
|
4/9/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.40
|
7,200
|
|
|
4/8/2021
|
+0.80 / +5.26%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.81
|
12.40
|
9,100
|
|
|
4/7/2021
|
-0.60 / -3.80%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.60
|
11.78
|
10,200
|
|
|
4/6/2021
|
+1.10 / +7.48%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.24
|
100
|
|
|
4/5/2021
|
-0.40 / -2.65%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.39
|
1,100
|
|
|
4/2/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.70
|
1,000
|
|
|
4/1/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.70
|
0
|
|
|