Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	37.12	37.12	36.06	36.06	23,923	-1.13(-3.05%)
Feb 25, 2022	36.35	37.41	37.10	37.19	8,726	+0.86(+2.36%)
Feb 24, 2022	36.06	36.82	35.74	36.34	36,148	-0.48(-1.32%)
Feb 23, 2022	36.82	36.85	36.75	36.82	13,248	+0.40(+1.10%)
Feb 22, 2022	36.78	37.56	36.09	36.42	36,487	-0.22(-0.61%)
Feb 18, 2022				36.64	0	+0.64(+1.79%)
Feb 17, 2022	36.13	36.36	35.89	36.00	12,729	-0.50(-1.38%)
Feb 16, 2022	36.23	36.56	36.23	36.50	7,197	-0.12(-0.33%)
Feb 15, 2022	36.12	36.75	36.12	36.62	9,838	+0.66(+1.84%)
Feb 14, 2022	35.58	36.10	35.58	35.96	8,968	+0.54(+1.53%)
Feb 11, 2022	36.21	36.21	35.24	35.42	16,069	-0.95(-2.61%)
Feb 10, 2022	36.40	36.68	36.27	36.37	13,931	-0.41(-1.11%)
Feb 09, 2022	37.28	37.66	36.68	36.78	31,820	-0.50(-1.35%)
Feb 08, 2022	36.95	37.38	36.82	37.29	10,492	+0.23(+0.63%)
Feb 07, 2022	37.71	37.75	37.02	37.05	12,422	-0.75(-1.97%)
Feb 04, 2022	37.43	38.16	36.95	37.80	33,478	+0.70(+1.88%)
Feb 03, 2022	37.75	37.86	36.99	37.10	33,817	-0.50(-1.34%)
Feb 02, 2022	38.18	38.18	37.51	37.60	34,289	-0.16(-0.42%)
Feb 01, 2022	37.75	38.43	37.27	37.76	48,513	+0.46(+1.22%)
Jan 31, 2022	36.82			37.30	33,935	+0.52(+1.42%)
Jan 28, 2022	35.92	36.78	35.89	36.78	14,006	+0.54(+1.49%)
Jan 27, 2022	36.14	36.65	36.01	36.24	25,669	-0.08(-0.23%)
Jan 26, 2022	36.69	37.51	36.01	36.33	16,263	-0.56(-1.52%)
Jan 25, 2022	37.38	37.38	36.37	36.89	14,303	-0.72(-1.91%)
Jan 24, 2022	37.38	37.80	36.33	37.60	60,783	+0.22(+0.60%)
Jan 21, 2022	37.75	38.09	36.75	37.38	57,086	-0.37(-0.99%)
Jan 20, 2022	37.73	38.19	37.62	37.75	19,597	-0.21(-0.56%)
Jan 19, 2022	37.75	38.09	37.66	37.97	26,907	+0.62(+1.65%)
Jan 18, 2022	37.99	38.94	37.35	37.35	12,772	-0.53(-1.40%)
Jan 14, 2022				37.88	0	-0.18(-0.47%)
Jan 13, 2022	38.53	38.58	38.06	38.06	21,092	-0.31(-0.80%)
Jan 12, 2022	38.68	38.95	38.23	38.37	29,477	-0.48(-1.22%)
Jan 11, 2022	38.87	39.32	38.28	38.84	17,356	+0.07(+0.17%)
Jan 10, 2022	38.42	39.10	38.35	38.78	9,620	-0.05(-0.12%)
Jan 07, 2022	39.25	39.31	38.59	38.82	13,650	-0.33(-0.83%)
Jan 06, 2022	38.51	39.43	37.91	39.15	19,043	+0.62(+1.62%)
Jan 05, 2022	38.68	38.97	38.36	38.53	17,369	-0.21(-0.55%)
Jan 04, 2022	39.64	39.80	38.66	38.74	9,906	-0.87(-2.19%)
Jan 03, 2022	38.97	39.92	38.97	39.61	20,798	+0.90(+2.34%)
Dec 31, 2021	38.88	39.14	38.67	38.70	13,224	-0.41(-1.05%)
Dec 30, 2021	38.53	39.15	38.53	39.11	11,446	+0.05(+0.12%)
Dec 29, 2021	38.61	39.12	38.27	39.07	17,452	+0.67(+1.75%)
Dec 28, 2021	38.54	39.29	38.24	38.40	27,851	-0.49(-1.27%)
Dec 27, 2021	39.16	39.38	38.31	38.89	24,046	-0.39(-1.00%)
Dec 23, 2021	38.40	39.37	38.13	39.28	27,293	+1.07(+2.81%)
Dec 22, 2021	38.82	39.32	37.97	38.21	22,196	-0.82(-2.10%)
Dec 21, 2021	38.94	40.07	38.79	39.03	24,824	+0.43(+1.11%)
Dec 20, 2021	37.37	38.69	37.24	38.60	38,634	+0.85(+2.25%)
Dec 17, 2021	38.38	38.40	37.29	37.75	49,373	-0.63(-1.65%)
Dec 16, 2021	39.16	39.94	38.14	38.39	21,592	-0.46(-1.18%)
Dec 15, 2021	37.57	39.05	37.15	38.84	39,860	+1.45(+3.89%)
Dec 14, 2021	37.32	38.01	37.16	37.39	37,726	-0.36(-0.96%)
Dec 13, 2021	37.64	38.20	37.17	37.75	22,050	+0.00(+0.00%)
Dec 10, 2021	37.75	38.10	37.75	37.75	20,260	+0.00(+0.00%)
Dec 09, 2021	37.74	38.09	37.48	37.75	20,897	-0.43(-1.12%)
Dec 08, 2021	38.64	39.19	38.06	38.18	78,396	-0.63(-1.63%)
Dec 07, 2021	38.79	39.36	38.51	38.81	48,704	+0.30(+0.77%)
Dec 06, 2021	38.67	39.00	38.05	38.52	57,719	+0.28(+0.73%)
Dec 03, 2021	38.61	38.76	38.24	38.24	17,717	-0.40(-1.04%)
Dec 02, 2021	38.69	38.85	38.24	38.64	25,928	+0.07(+0.17%)