Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.85			37.33	33,912	+0.52(+1.42%)
Jan 28, 2022	35.94	36.81	35.91	36.81	13,996	+0.54(+1.49%)
Jan 27, 2022	36.16	36.68	36.03	36.27	25,652	-0.08(-0.23%)
Jan 26, 2022	36.71	37.54	36.03	36.35	16,252	-0.56(-1.52%)
Jan 25, 2022	37.40	37.40	36.40	36.91	14,293	-0.72(-1.91%)
Jan 24, 2022	37.40	37.82	36.36	37.63	60,741	+0.22(+0.60%)
Jan 21, 2022	37.78	38.11	36.78	37.40	57,047	-0.37(-0.99%)
Jan 20, 2022	37.76	38.22	37.64	37.78	19,584	-0.21(-0.56%)
Jan 19, 2022	37.78	38.11	37.68	37.99	26,889	+0.62(+1.65%)
Jan 18, 2022	38.02	38.96	37.38	37.38	12,763	-0.53(-1.40%)
Jan 14, 2022				37.91	0	-0.18(-0.47%)
Jan 13, 2022	38.56	38.61	38.09	38.09	21,077	-0.31(-0.80%)
Jan 12, 2022	38.71	38.98	38.25	38.39	29,456	-0.48(-1.22%)
Jan 11, 2022	38.90	39.34	38.31	38.87	17,344	+0.07(+0.17%)
Jan 10, 2022	38.45	39.13	38.37	38.80	9,614	-0.05(-0.12%)
Jan 07, 2022	39.28	39.34	38.62	38.85	13,640	-0.33(-0.83%)
Jan 06, 2022	38.53	39.46	37.94	39.18	19,030	+0.62(+1.62%)
Jan 05, 2022	38.71	39.00	38.38	38.55	17,357	-0.21(-0.55%)
Jan 04, 2022	39.67	39.83	38.69	38.77	9,899	-0.87(-2.19%)
Jan 03, 2022	39.00	39.95	39.00	39.63	20,783	+0.90(+2.34%)
Dec 31, 2021	38.91	39.17	38.70	38.73	13,215	-0.41(-1.05%)
Dec 30, 2021	38.55	39.18	38.55	39.14	11,438	+0.05(+0.12%)
Dec 29, 2021	38.64	39.15	38.30	39.09	17,440	+0.67(+1.75%)
Dec 28, 2021	38.57	39.32	38.26	38.42	27,832	-0.49(-1.27%)
Dec 27, 2021	39.19	39.41	38.34	38.92	24,030	-0.39(-1.00%)
Dec 23, 2021	38.43	39.40	38.16	39.31	27,275	+1.07(+2.81%)
Dec 22, 2021	38.85	39.34	37.99	38.23	22,180	-0.82(-2.10%)
Dec 21, 2021	38.96	40.10	38.81	39.06	24,807	+0.43(+1.11%)
Dec 20, 2021	37.40	38.72	37.26	38.63	38,607	+0.85(+2.25%)
Dec 17, 2021	38.40	38.43	37.31	37.78	49,339	-0.63(-1.65%)
Dec 16, 2021	39.19	39.97	38.17	38.41	21,577	-0.46(-1.18%)
Dec 15, 2021	37.59	39.07	37.17	38.87	39,833	+1.46(+3.89%)
Dec 14, 2021	37.35	38.04	37.18	37.41	37,700	-0.36(-0.96%)
Dec 13, 2021	37.67	38.23	37.20	37.78	22,034	+0.00(+0.00%)
Dec 10, 2021	37.78	38.13	37.78	37.78	20,246	+0.00(+0.00%)
Dec 09, 2021	37.77	38.12	37.51	37.78	20,883	-0.43(-1.12%)
Dec 08, 2021	38.66	39.22	38.09	38.21	78,342	-0.63(-1.63%)
Dec 07, 2021	38.81	39.39	38.53	38.84	48,671	+0.30(+0.77%)
Dec 06, 2021	38.69	39.03	38.08	38.54	57,679	+0.28(+0.73%)
Dec 03, 2021	38.64	38.79	38.26	38.26	17,704	-0.40(-1.04%)
Dec 02, 2021	38.72	38.87	38.26	38.66	25,910	+0.07(+0.17%)
Dec 01, 2021	38.95	39.01	38.13	38.60	42,193	+0.29(+0.75%)
Nov 30, 2021	38.71	38.71	38.66	38.31	41,618	-0.35(-0.92%)
Nov 29, 2021	38.35	39.31	37.66	38.66	50,271	+0.43(+1.12%)
Nov 26, 2021	38.68	39.96	37.41	38.24	32,778	-1.13(-2.88%)
Nov 24, 2021	39.12	39.57	38.80	39.37	11,499	-0.32(-0.80%)
Nov 23, 2021	38.80	39.69	38.80	39.69	17,096	+0.63(+1.62%)
Nov 22, 2021	39.60	39.91	38.80	39.05	124,232	-0.17(-0.43%)
Nov 19, 2021	39.36	39.72	38.74	39.22	12,652	-0.33(-0.82%)
Nov 18, 2021	39.60	39.84	39.41	39.55	166,833	+0.03(+0.07%)
Nov 17, 2021	39.04	39.52	37.31	39.52	19,527	+0.59(+1.53%)
Nov 16, 2021	38.57	39.17	38.52	38.92	13,111	+0.46(+1.21%)
Nov 15, 2021	38.75	39.04	37.26	38.46	43,509	-0.22(-0.58%)
Nov 12, 2021	38.48	39.13	37.87	38.68	28,032	-0.85(-2.14%)
Nov 11, 2021	39.37	39.61	39.14	39.53	27,114	-0.08(-0.21%)
Nov 10, 2021	38.55	39.78		39.61	80,359	+0.75(+1.94%)
Nov 09, 2021	38.61	40.04	37.87	38.86	73,207	-0.05(-0.12%)
Nov 08, 2021	39.23	39.51	38.26	38.91	42,427	-0.13(-0.33%)
Nov 05, 2021	39.77	40.11	38.63	39.04	45,741	-0.43(-1.08%)
Nov 04, 2021	40.38	40.43	39.26	39.46	19,050	-0.97(-2.39%)
Nov 03, 2021	39.41	40.74	39.01	40.43	15,621	+0.78(+1.97%)
Nov 02, 2021	40.04	40.89	39.52	39.65	20,044	-0.72(-1.80%)