|
Closing price on 5/5/2020
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.90 |
| Volume |
0 |
| Split-adjusted Price |
8.34 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.34
|
0
|
|
|
5/4/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.34
|
0
|
|
|
4/29/2020
|
+1.40 / +13.33%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.34
|
100
|
|
|
4/28/2020
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.36
|
0
|
|
|
4/27/2020
|
-0.50 / -4.67%
|
10.00
|
12.00
|
10.00
|
10.20
|
10.53
|
7.15
|
16,400
|
|
|
4/24/2020
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.50
|
100
|
|
|
4/23/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.64
|
0
|
|
|
4/22/2020
|
+1.30 / +13.54%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.64
|
200
|
|
|
4/21/2020
|
-0.90 / -8.57%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.73
|
1,600
|
|
|
4/20/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.36
|
100
|
|
|
4/17/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.36
|
0
|
|
|
4/16/2020
|
-2.40 / -18.60%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.36
|
700
|
|
|
4/15/2020
|
+0.90 / +7.50%
|
13.70
|
13.70
|
10.20
|
12.90
|
12.20
|
9.04
|
2,800
|
|
|
4/14/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.41
|
0
|
|
|
4/13/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.41
|
0
|
|
|
4/10/2020
|
-1.40 / -10.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.41
|
1,100
|
|
|
4/9/2020
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.39
|
100
|
|
|
4/8/2020
|
+0.90 / +7.56%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.97
|
100
|
|
|
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
|
|
|