Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/9/2021	-0.90 / -3.33%	27.00	27.00	26.10	26.10	26.45	21.63	3,100
9/8/2021	+0.30 / +1.12%	26.60	27.30	25.10	27.00	26.39	22.38	3,600
9/7/2021	-0.80 / -2.91%	27.50	27.50	25.20	26.70	25.56	22.13	2,700
9/6/2021	+0.50 / +1.85%	27.50	29.00	27.50	27.50	27.87	22.79	6,100
9/1/2021	+2.00 / +8.00%	25.00	27.50	25.00	27.00	26.04	22.38	5,300
8/31/2021	-0.20 / -0.79%	25.20	25.20	22.70	25.00	23.21	20.72	15,600
8/30/2021	0.00 / 0.00%	25.00	26.70	24.70	25.20	24.80	20.89	5,000
8/27/2021	0.00 / 0.00%	25.20	25.30	25.20	25.20	25.30	20.89	500
8/26/2021	+2.10 / +9.09%	23.40	25.40	23.40	25.20	25.00	20.89	42,400
8/25/2021	+1.50 / +6.94%	21.60	23.50	21.10	23.10	22.20	19.15	16,400
8/24/2021	+0.70 / +3.35%	20.90	21.60	20.70	21.60	20.71	17.90	2,800
8/23/2021	-0.60 / -2.79%	20.10	21.20	20.10	20.90	20.99	17.32	11,100
8/20/2021	0.00 / 0.00%	21.90	21.90	21.50	21.50	21.65	17.82	7,900
8/19/2021	-0.40 / -1.83%	21.70	21.90	21.50	21.50	21.82	17.82	1,100
8/18/2021	+0.90 / +4.29%	21.30	21.90	21.00	21.90	21.25	18.15	3,200
8/17/2021	0.00 / 0.00%	21.00	21.20	21.00	21.00	21.00	17.41	3,100
8/16/2021	+0.90 / +4.48%	21.00	21.00	20.30	21.00	20.81	17.41	14,800
8/13/2021	+0.10 / +0.50%	20.00	20.50	20.00	20.10	20.19	16.66	10,800
8/12/2021	-1.50 / -6.98%	22.90	22.90	20.00	20.00	20.79	16.58	3,800
8/11/2021	+1.70 / +8.59%	19.80	21.50	19.60	21.50	20.00	17.82	10,800
8/10/2021	+0.20 / +1.02%	19.50	20.00	19.50	19.80	19.70	16.41	13,500
8/9/2021	+0.60 / +3.16%	20.90	20.90	18.90	19.60	19.10	16.25	10,000
8/6/2021	-0.50 / -2.56%	19.40	19.40	19.00	19.00	19.33	15.75	1,500
8/5/2021	0.00 / 0.00%	19.40	19.50	18.70	19.50	19.23	16.16	2,600
8/4/2021	+0.10 / +0.52%	18.80	19.50	18.80	19.50	18.80	16.16	1,400
8/3/2021	-0.90 / -4.43%	19.60	19.60	19.40	19.40	19.44	16.08	1,800
8/2/2021	0.00 / 0.00%	20.30	20.30	18.60	20.30	19.44	16.83	1,800
7/30/2021	+0.50 / +2.53%	19.80	20.30	19.50	20.30	20.00	16.83	2,100
7/29/2021	+1.00 / +5.32%	18.80	20.00	18.80	19.80	19.17	16.41	8,400
7/28/2021	-0.10 / -0.53%	18.80	18.80	18.80	18.80	18.80	15.58	700

<<Previous 30 days Next 30 days>>

MVB News

29/10	MVB: Financial Statement Quarter 3/2020 (holding company)
29/10	MVB: Financial Statement Quarter 3/2020
12/10	MVB: Result of transactions of Directors, PDMR (Trinh Hong Ngan)
08/10	MVB: 19/10/2020, delisting of MVB shares on UPCoM
07/10	MVB: Notice of transactions of Directors, PDMR (Trinh Hong Ngan)

More News

Related Companies

	Volume	Price	Change
AAH	980,300	3.50	-2.78%
BCB	0	0.70	0.00%
CLM	0	74.30	0.00%
CST	17,100	22.40	0.00%
HLC	4,700	12.00	0.84%
MDC	15,900	9.80	0.00%
NBC	101,000	9.00	-2.17%