Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	18.63	18.92	18.44	18.73	9,605	+0.53(+2.91%)
May 30, 2024	17.82	18.28	17.60	18.20	20,012	+0.58(+3.32%)
May 29, 2024	17.80	17.88	17.62	17.62	16,252	-0.32(-1.77%)
May 28, 2024	17.98	18.00	17.56	17.93	20,770	-0.12(-0.66%)
May 24, 2024	18.15	18.23	17.94	18.05	8,042	-0.10(-0.55%)
May 23, 2024	18.85	18.85	18.15	18.15	19,013	-0.51(-2.71%)
May 22, 2024	18.74	18.74	18.23	18.66	8,479	+0.12(+0.64%)
May 21, 2024	18.88	19.09	18.53	18.54	56,701	-0.30(-1.58%)
May 20, 2024	18.59	18.99	18.59	18.83	6,172	+0.09(+0.48%)
May 17, 2024	18.55	18.84	17.89	18.74	10,840	+0.27(+1.45%)
May 16, 2024	19.12	19.12	18.33	18.48	10,262	-0.02(-0.11%)
May 15, 2024	18.28	18.55	18.25	18.50	15,885	+0.08(+0.43%)
May 14, 2024	18.59	18.79	18.41	18.42	8,509	+0.04(+0.22%)
May 13, 2024	18.58	18.60	18.12	18.38	12,305	-0.09(-0.48%)
May 10, 2024	18.67	18.67	18.32	18.47	6,985	-0.22(-1.17%)
May 09, 2024	18.36	18.69	17.89	18.69	26,926	+0.49(+2.67%)
May 08, 2024	18.13	18.44	18.13	18.20	15,184	-0.27(-1.45%)
May 07, 2024	18.22	18.82	18.22	18.47	24,438	-0.03(-0.16%)
May 06, 2024	18.57	18.75	18.50	18.50	14,866	+0.15(+0.81%)
May 03, 2024	18.57	18.67	18.01	18.35	26,683	+0.04(+0.22%)
May 02, 2024	18.22	18.67	17.97	18.31	25,241	+0.09(+0.49%)