Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	39.48	40.33	39.20	39.65	13,351	+0.59(+1.50%)
Oct 28, 2021	39.21	40.18	38.41	39.06	19,146	-0.07(-0.19%)
Oct 27, 2021	40.42	40.77	38.62	39.14	15,752	-1.70(-4.16%)
Oct 26, 2021	40.40	40.93		40.84	77,325	+0.21(+0.53%)
Oct 25, 2021	39.99	40.63	39.23	40.63	40,152	+0.80(+2.01%)
Oct 22, 2021	40.40	40.63	39.20	39.83	42,728	-0.58(-1.43%)
Oct 21, 2021	40.86	40.86	40.10	40.40	10,968	-0.07(-0.16%)
Oct 20, 2021	40.17	40.47	39.60	40.47	4,766	+0.55(+1.37%)
Oct 19, 2021	40.31	40.53	39.76	39.92	14,361	-0.33(-0.83%)
Oct 18, 2021	39.70	40.85	39.70	40.25	4,919	+0.47(+1.19%)
Oct 15, 2021	40.87	40.87	39.23	39.78	18,386	-0.85(-2.10%)
Oct 14, 2021	40.86	40.86	40.50	40.63	11,917	-0.12(-0.30%)
Oct 13, 2021	40.63	40.76	40.26	40.76	7,887	+0.55(+1.36%)
Oct 12, 2021	40.70	40.85	39.33	40.21	13,444	-0.34(-0.85%)
Oct 11, 2021	40.84	40.87	40.53	40.55	4,416	-0.22(-0.55%)
Oct 08, 2021	40.30	40.87	40.30	40.77	12,493	+0.07(+0.18%)
Oct 07, 2021	40.40	40.87	40.01	40.70	20,903	+0.30(+0.74%)
Oct 06, 2021	40.10	40.40	40.10	40.40	6,124	+0.27(+0.67%)
Oct 05, 2021	39.34	40.40	39.34	40.13	18,590	+0.60(+1.53%)
Oct 04, 2021	39.88	39.88	39.32	39.53	19,050	+0.30(+0.76%)
Oct 01, 2021	39.57	39.94	39.22	39.23	67,497	-0.55(-1.38%)
Sep 30, 2021	39.19	39.78	38.47	39.78	29,649	+0.59(+1.52%)
Sep 29, 2021	39.18	39.47	38.92	39.19	20,337	+0.38(+0.98%)
Sep 28, 2021	39.25	39.63	37.76	38.80	53,170	-0.26(-0.67%)
Sep 27, 2021	38.67	39.91	38.54	39.06	12,642	+1.06(+2.79%)
Sep 24, 2021	37.11	38.03	37.11	38.01	8,123	+0.89(+2.40%)
Sep 23, 2021	36.34	37.22	36.22	37.11	18,444	+0.81(+2.23%)
Sep 22, 2021	36.52	36.55	35.83	36.31	14,877	+0.21(+0.59%)
Sep 21, 2021	36.33	36.87	36.03	36.09	17,942	-0.21(-0.59%)
Sep 20, 2021	36.90	37.16	36.04	36.31	24,358	-1.77(-4.66%)
Sep 17, 2021	36.72	38.08	36.64	38.08	53,986	+1.57(+4.30%)
Sep 16, 2021	36.41	37.11	36.19	36.51	13,690	+0.23(+0.64%)
Sep 15, 2021	36.43	36.69	36.08	36.28	17,128	+0.07(+0.21%)
Sep 14, 2021	36.34	36.64	36.06	36.20	16,469	-0.07(-0.20%)
Sep 13, 2021	36.63	36.68	36.09	36.28	35,543	+0.06(+0.15%)
Sep 10, 2021	36.18	36.28	36.06	36.22	21,231	+0.00(+0.00%)
Sep 09, 2021	36.38	36.50	35.95	36.22	23,089	-0.01(-0.03%)
Sep 08, 2021	36.69	36.69	35.81	36.23	21,590	+0.64(+1.80%)
Sep 07, 2021	35.88	36.37	35.59	35.59	25,175	-0.18(-0.49%)
Sep 03, 2021	36.18	36.18	35.41	35.77	15,577	-1.04(-2.83%)
Sep 02, 2021	36.28	36.99	34.96	36.81	28,556	+0.56(+1.54%)
Sep 01, 2021	36.40	37.15	36.09	36.25	30,815	-0.47(-1.29%)
Aug 31, 2021	36.37	36.96	36.37	36.72	8,049	+0.65(+1.80%)
Aug 30, 2021	35.97	37.02	35.91	36.07	24,196	-0.66(-1.79%)
Aug 27, 2021	36.19	37.02	36.18	36.73	16,910	+0.76(+2.11%)
Aug 26, 2021	36.33	36.33	35.92	35.97	15,591	-0.20(-0.56%)
Aug 25, 2021	36.47	36.68	35.86	36.18	33,358	-0.38(-1.04%)
Aug 24, 2021	36.39	36.82	36.09	36.56	24,863	+0.06(+0.15%)
Aug 23, 2021	36.67	36.93	36.24	36.50	22,390	-0.28(-0.76%)
Aug 20, 2021	35.46	37.57	35.46	36.78	46,475	+0.99(+2.77%)
Aug 19, 2021	36.23	36.40	34.45	35.79	48,971	-0.76(-2.08%)
Aug 18, 2021	38.17	38.20	36.31	36.55	61,789	-1.52(-3.99%)
Aug 17, 2021	38.55	38.55	37.40	38.06	19,326	-0.86(-2.21%)
Aug 16, 2021	39.01	39.44	38.17	38.92	11,923	-0.06(-0.14%)
Aug 13, 2021	40.03	40.06	38.98	38.98	11,836	-0.77(-1.93%)
Aug 12, 2021	40.26	40.26	39.68	39.75	13,678	-0.51(-1.26%)
Aug 11, 2021	40.26	40.26	39.18	40.26	19,260	+0.06(+0.16%)
Aug 10, 2021	39.90	40.21	39.09	40.19	27,988	+0.33(+0.84%)
Aug 09, 2021	40.72	41.05	39.57	39.86	21,683	-0.96(-2.36%)
Aug 06, 2021	38.44	40.82	38.44	40.82	22,055	+2.60(+6.80%)
Aug 05, 2021	36.24	38.22	36.24	38.22	27,363	+1.97(+5.44%)
Aug 04, 2021	36.96	37.50	36.23	36.25	22,921	-1.22(-3.26%)
Aug 03, 2021	37.20	37.47	36.00	37.47	44,677	+0.15(+0.40%)