Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	38.42	39.13	38.18	38.88	98,722	+0.57(+1.49%)
Mar 30, 2022	38.90	38.90	37.98	38.30	19,968	-0.71(-1.82%)
Mar 29, 2022	39.08	39.24	38.60	39.02	17,453	+0.06(+0.14%)
Mar 28, 2022	38.24	38.96	37.85	38.96	28,939	+0.69(+1.81%)
Mar 25, 2022	37.94	38.87	37.94	38.27	32,292	-0.12(-0.32%)
Mar 24, 2022	38.02	38.39	37.94	38.39	29,150	+0.72(+1.91%)
Mar 23, 2022	37.96	37.99	37.67	37.67	15,348	-0.46(-1.20%)
Mar 22, 2022	38.43	38.43	37.94	38.13	8,355	+0.07(+0.20%)
Mar 21, 2022	38.97	38.97	37.84	38.05	15,996	-0.92(-2.36%)
Mar 18, 2022	38.97	38.97	38.04	38.97	44,073	+0.00(+0.00%)
Mar 17, 2022	37.42	39.54	37.42	38.97	34,951	+1.34(+3.56%)
Mar 16, 2022	37.00	37.74	36.93	37.63	31,184	+1.04(+2.84%)
Mar 15, 2022	36.87	37.40	36.53	36.59	58,016	-0.12(-0.33%)
Mar 14, 2022	37.34	37.47	36.39	36.71	20,392	-0.50(-1.33%)
Mar 11, 2022	37.12	37.27	36.72	37.21	27,148	+0.40(+1.09%)
Mar 10, 2022	37.00	37.19	36.76	36.81	21,805	-0.12(-0.33%)
Mar 09, 2022	37.47	37.47	36.76	36.93	9,356	+0.01(+0.03%)
Mar 08, 2022	37.00	37.31	36.77	36.92	17,499	-0.19(-0.51%)
Mar 07, 2022	37.46	37.69	37.02	37.11	14,269	-0.27(-0.73%)
Mar 04, 2022	37.30	37.45	37.12	37.38	7,990	-0.13(-0.35%)
Mar 03, 2022	37.07	38.20	37.07	37.51	16,442	+0.18(+0.48%)
Mar 02, 2022	35.94	37.47	35.94	37.33	20,635	+1.84(+5.17%)
Mar 01, 2022	36.44	36.44	34.80	35.49	48,864	-0.59(-1.64%)
Feb 28, 2022	37.14	37.14	36.08	36.08	23,907	-1.13(-3.05%)
Feb 25, 2022	36.38	37.43	37.12	37.22	8,720	+0.86(+2.36%)
Feb 24, 2022	36.09	36.85	35.76	36.36	36,123	-0.49(-1.32%)
Feb 23, 2022	36.85	36.88	36.77	36.85	13,239	+0.40(+1.10%)
Feb 22, 2022	36.81	37.58	36.12	36.44	36,462	-0.22(-0.61%)
Feb 18, 2022				36.67	0	+0.64(+1.79%)
Feb 17, 2022	36.15	36.39	35.91	36.02	12,720	-0.50(-1.38%)
Feb 16, 2022	36.26	36.58	36.26	36.53	7,192	-0.12(-0.33%)
Feb 15, 2022	36.15	36.78	36.15	36.65	9,831	+0.66(+1.84%)
Feb 14, 2022	35.60	36.13	35.60	35.99	8,962	+0.54(+1.53%)
Feb 11, 2022	36.24	36.24	35.27	35.45	16,058	-0.95(-2.61%)
Feb 10, 2022	36.43	36.71	36.29	36.40	13,921	-0.41(-1.11%)
Feb 09, 2022	37.30	37.68	36.71	36.81	31,798	-0.50(-1.35%)
Feb 08, 2022	36.98	37.40	36.85	37.31	10,485	+0.23(+0.63%)
Feb 07, 2022	37.74	37.78	37.04	37.08	12,414	-0.75(-1.97%)
Feb 04, 2022	37.45	38.18	36.98	37.82	33,455	+0.70(+1.88%)
Feb 03, 2022	37.78	37.89	37.01	37.12	33,794	-0.50(-1.34%)
Feb 02, 2022	38.21	38.21	37.54	37.63	34,266	-0.16(-0.42%)
Feb 01, 2022	37.78	38.46	37.30	37.79	48,480	+0.46(+1.22%)
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%)