|
Closing price on 5/25/2021
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.30 |
| Volume |
1,900 |
| Split-adjusted Price |
13.48 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.37
|
13.48
|
1,900
|
|
|
5/24/2021
|
+0.60 / +3.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.30
|
13.48
|
1,400
|
|
|
5/21/2021
|
-0.40 / -2.33%
|
16.00
|
17.30
|
16.00
|
16.80
|
16.52
|
13.02
|
2,300
|
|
|
5/20/2021
|
-0.20 / -1.15%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.30
|
13.33
|
3,700
|
|
|
5/19/2021
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.34
|
13.48
|
17,200
|
|
|
5/18/2021
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.25
|
13.40
|
400
|
|
|
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
|
|
|