|
Closing price on 7/19/2024
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.50 |
| Volume |
100 |
| Split-adjusted Price |
20.48 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.48
|
100
|
|
|
7/18/2024
|
-0.10 / -0.46%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.33
|
20.48
|
7,900
|
|
|
7/17/2024
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.58
|
100
|
|
|
7/16/2024
|
+0.40 / +1.90%
|
21.40
|
21.60
|
21.40
|
21.50
|
21.50
|
20.48
|
4,700
|
|
|
7/15/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
20.10
|
0
|
|
|
7/12/2024
|
+0.10 / +0.48%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.01
|
20.10
|
1,700
|
|
|
7/11/2024
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.00
|
21.00
|
21.06
|
20.00
|
3,900
|
|
|
7/10/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
20.10
|
0
|
|
|
7/9/2024
|
-0.40 / -1.86%
|
21.10
|
21.40
|
21.10
|
21.10
|
21.10
|
20.10
|
11,000
|
|
|
7/8/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.48
|
0
|
|
|
7/5/2024
|
+0.10 / +0.47%
|
20.10
|
21.50
|
20.10
|
21.50
|
21.20
|
20.48
|
1,600
|
|
|
7/4/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
20.39
|
300
|
|
|
7/3/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
20.39
|
200
|
|
|
7/2/2024
|
+0.20 / +0.94%
|
21.20
|
21.60
|
21.20
|
21.40
|
21.39
|
20.39
|
1,600
|
|
|
7/1/2024
|
+0.40 / +1.92%
|
20.70
|
21.20
|
20.70
|
21.20
|
20.78
|
20.20
|
600
|
|
|
6/28/2024
|
+0.10 / +0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
19.81
|
8,400
|
|
|
6/27/2024
|
-0.80 / -3.72%
|
20.70
|
21.70
|
20.70
|
20.70
|
20.84
|
19.72
|
700
|
|
|
6/26/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.43
|
20.48
|
2,000
|
|
|
6/25/2024
|
-0.20 / -0.92%
|
21.60
|
21.60
|
20.70
|
21.50
|
20.84
|
20.48
|
11,900
|
|
|
6/24/2024
|
-0.50 / -2.25%
|
21.60
|
21.70
|
21.50
|
21.70
|
21.51
|
20.67
|
2,500
|
|
|
6/21/2024
|
-0.10 / -0.42%
|
23.50
|
23.70
|
23.00
|
23.50
|
23.46
|
21.15
|
6,600
|
|
|
6/20/2024
|
+1.30 / +5.83%
|
22.90
|
23.60
|
22.30
|
23.60
|
22.77
|
21.24
|
16,900
|
|
|
6/19/2024
|
+0.20 / +0.90%
|
22.00
|
22.30
|
21.80
|
22.30
|
21.99
|
20.07
|
7,000
|
|
|
6/18/2024
|
-0.70 / -3.07%
|
22.80
|
22.80
|
21.20
|
22.10
|
22.47
|
19.89
|
700
|
|
|
6/17/2024
|
+0.50 / +2.24%
|
22.40
|
22.90
|
20.80
|
22.80
|
22.07
|
20.52
|
2,000
|
|
|
6/14/2024
|
-0.70 / -3.04%
|
21.10
|
23.40
|
21.10
|
22.30
|
22.22
|
20.07
|
3,000
|
|
|
6/13/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.70
|
0
|
|
|
6/12/2024
|
0.00 / 0.00%
|
23.00
|
23.90
|
23.00
|
23.00
|
23.22
|
20.70
|
2,200
|
|
|
6/11/2024
|
+1.10 / +5.02%
|
22.00
|
23.50
|
22.00
|
23.00
|
23.24
|
20.70
|
11,500
|
|
|
6/10/2024
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.93
|
19.71
|
4,900
|
|
|