Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	17.58	18.07	16.69	17.19	29,161	-0.52(-2.95%)
May 30, 2023	17.51	17.79	17.14	17.71	16,713	+0.35(+2.04%)
May 26, 2023	16.95	17.37	16.91	17.35	16,321	+0.36(+2.14%)
May 25, 2023	16.97	17.21	16.89	16.99	20,836	-0.14(-0.84%)
May 24, 2023	17.62	17.70	16.91	17.13	35,497	-0.33(-1.87%)
May 23, 2023	16.49	17.75	16.44	17.46	61,823	+1.08(+6.62%)
May 22, 2023	16.13	16.49	15.82	16.38	76,495	+0.35(+2.15%)
May 19, 2023	16.94	16.94	15.93	16.03	33,582	-0.64(-3.85%)
May 18, 2023	16.91	16.97	16.43	16.67	45,985	-0.22(-1.31%)
May 17, 2023	16.23	16.89	16.16	16.89	25,079	+0.81(+5.01%)
May 16, 2023	16.03	16.24	15.85	16.09	22,984	-0.08(-0.47%)
May 15, 2023	16.05	16.24	15.92	16.16	38,828	+0.11(+0.66%)
May 12, 2023	16.44	16.65	16.04	16.06	25,246	-0.37(-2.28%)
May 11, 2023	16.85	16.85	16.17	16.43	22,805	-0.70(-4.09%)
May 10, 2023	16.89	17.32	16.89	17.13	56,423	+0.48(+2.88%)
May 09, 2023	16.39	16.89	16.22	16.65	35,470	+0.16(+0.99%)
May 08, 2023	17.07	17.07	16.11	16.49	52,335	-0.44(-2.60%)
May 05, 2023	16.97	17.27	16.19	16.93	64,804	+0.47(+2.85%)
May 04, 2023	16.19	16.58	15.75	16.46	52,105	+0.06(+0.35%)
May 03, 2023	16.26	16.96	16.21	16.40	39,699	+0.10(+0.59%)
May 02, 2023	17.18	17.18	15.83	16.31	48,361	-0.82(-4.81%)
May 01, 2023	17.39	17.77	16.85	17.13	63,308	-0.36(-2.08%)
Apr 28, 2023	16.49	17.80	16.49	17.50	74,184	+0.65(+3.87%)
Apr 27, 2023	15.92	17.02	15.88	16.85	46,797	+0.82(+5.15%)
Apr 26, 2023	16.30	16.79	15.59	16.02	51,754	-0.22(-1.36%)
Apr 25, 2023	16.36	16.97	16.05	16.24	60,139	-0.30(-1.80%)
Apr 24, 2023	16.65	16.84	16.36	16.54	39,039	-0.07(-0.40%)
Apr 21, 2023	16.62	16.72	16.43	16.61	26,881	-0.14(-0.86%)
Apr 20, 2023	16.97	17.16	16.44	16.75	34,411	-0.28(-1.63%)
Apr 19, 2023	16.69	17.10	16.65	17.03	54,310	+0.48(+2.90%)
Apr 18, 2023	17.43	17.43	16.41	16.55	50,330	-0.73(-4.22%)
Apr 17, 2023	16.94	17.32	16.63	17.28	121,539	+0.25(+1.46%)
Apr 14, 2023	17.97	17.97	16.88	17.03	64,733	-0.88(-4.93%)
Apr 13, 2023	18.01	18.17	17.79	17.91	29,218	-0.12(-0.69%)
Apr 12, 2023	18.23	18.32	17.93	18.03	33,304	-0.19(-1.05%)
Apr 11, 2023	18.24	18.45	18.08	18.23	35,884	+0.06(+0.32%)
Apr 10, 2023	18.02	18.54	18.02	18.17	70,275	-0.24(-1.30%)
Apr 06, 2023	18.55	18.93	18.25	18.41	24,073	-0.31(-1.64%)
Apr 05, 2023	18.48	18.96	18.21	18.71	37,943	+0.20(+1.09%)
Apr 04, 2023	19.64	19.64	18.43	18.51	68,480	-0.99(-5.06%)
Apr 03, 2023	19.71	20.18	19.00	19.50	97,132	-0.29(-1.45%)
Mar 31, 2023	19.95	20.11	19.53	19.79	49,903	-0.21(-1.05%)
Mar 30, 2023	20.98	20.98	19.78	20.00	25,731	-0.97(-4.62%)
Mar 29, 2023	20.83	21.11	20.73	20.97	16,351	+0.16(+0.78%)
Mar 28, 2023	20.49	21.03	20.43	20.80	26,013	+0.37(+1.83%)
Mar 27, 2023	20.70	20.74	19.18	20.43	30,391	+0.06(+0.28%)
Mar 24, 2023	20.11	20.52	19.78	20.37	32,535	+0.24(+1.19%)
Mar 23, 2023	21.09	21.94	20.01	20.13	25,610	-0.82(-3.93%)
Mar 22, 2023	21.81	21.95	20.88	20.96	44,481	-0.83(-3.83%)
Mar 21, 2023	20.48	22.38	20.48	21.79	77,076	+1.69(+8.39%)
Mar 20, 2023	20.44	20.64	20.02	20.11	106,967	-0.18(-0.90%)
Mar 17, 2023	21.86	21.86	20.26	20.29	102,843	-1.78(-8.08%)
Mar 16, 2023	21.46	22.37	21.05	22.07	92,070	+0.53(+2.45%)
Mar 15, 2023	20.18	22.00	20.18	21.54	143,841	+0.76(+3.64%)
Mar 14, 2023	22.19	23.01	20.62	20.79	124,174	+0.24(+1.17%)
Mar 13, 2023	22.33	22.33	19.59	20.55	114,975	-1.96(-8.69%)
Mar 10, 2023	23.85	23.85	21.80	22.50	100,027	-1.47(-6.12%)
Mar 09, 2023	24.64	24.95	23.74	23.97	93,659	-0.75(-3.03%)
Mar 08, 2023	24.67	24.98	23.98	24.72	58,595	+0.42(+1.74%)
Mar 07, 2023	24.20	24.65	24.13	24.29	55,355	-0.02(-0.08%)
Mar 06, 2023	24.60	24.96	24.17	24.31	90,576	-0.10(-0.39%)
Mar 03, 2023	25.50	25.53	24.33	24.41	68,503	-1.11(-4.36%)
Mar 02, 2023	25.75	25.80	25.38	25.52	22,341	-0.09(-0.34%)