Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	36.55	38.51	36.06	37.17	105,651	+0.43(+1.18%)
Apr 29, 2021	35.90	36.74	35.44	36.74	41,519	+1.02(+2.87%)
Apr 28, 2021	35.62	36.21	35.36	35.71	26,409	+0.13(+0.36%)
Apr 27, 2021	36.06	36.06	35.30	35.59	18,107	-0.34(-0.95%)
Apr 26, 2021	35.85	36.83	35.77	35.93	19,394	+0.01(+0.03%)
Apr 23, 2021	34.66	35.97	34.51	35.92	59,814	+1.31(+3.79%)
Apr 22, 2021	35.57	35.57	34.26	34.61	64,640	-0.69(-1.96%)
Apr 21, 2021	34.94	35.82	34.79	35.30	22,934	+0.44(+1.27%)
Apr 20, 2021	36.54	36.66	34.86	34.86	48,917	-1.62(-4.45%)
Apr 19, 2021	35.36	36.90	34.88	36.48	57,063	+1.37(+3.89%)
Apr 16, 2021	36.91	36.91	34.74	35.11	69,025	-1.69(-4.59%)
Apr 15, 2021	36.54	36.90	35.07	36.80	122,976	+0.78(+2.15%)
Apr 14, 2021	32.63	36.42	32.63	36.03	193,718	+2.57(+7.70%)
Apr 13, 2021	32.82	33.58	32.82	33.45	83,700	+0.69(+2.11%)
Apr 12, 2021	32.37	33.38	32.31	32.76	77,513	+0.25(+0.77%)
Apr 09, 2021	32.08	32.84	31.58	32.51	90,697	+0.43(+1.35%)
Apr 08, 2021	30.92	32.19	30.59	32.08	43,564	+1.24(+4.01%)
Apr 07, 2021	31.44	31.44	30.56	30.84	28,088	-0.61(-1.94%)
Apr 06, 2021	31.83	32.22	31.44	31.45	19,267	-0.26(-0.81%)
Apr 05, 2021	31.43	32.08	31.14	31.71	34,786	+0.68(+2.20%)