Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	29.67	29.67	29.00	29.25	112,904	-0.52(-1.74%)
Jun 29, 2022	30.17	30.19	29.56	29.77	36,114	-0.42(-1.40%)
Jun 28, 2022	30.47	32.00	30.19	30.20	30,459	-0.24(-0.80%)
Jun 27, 2022	30.81	30.83	30.29	30.44	30,150	-0.13(-0.43%)
Jun 24, 2022	30.47	30.87	29.83	30.57	63,998	+0.52(+1.72%)
Jun 23, 2022	30.24	30.58	29.66	30.05	19,753	-0.21(-0.68%)
Jun 22, 2022	29.76	30.44	29.65	30.26	30,634	+0.14(+0.47%)
Jun 21, 2022	29.55	30.15	29.25	30.12	50,736	+0.69(+2.33%)
Jun 17, 2022	29.32	29.65	29.31	29.43	43,133	+0.09(+0.32%)
Jun 16, 2022	29.26	29.37	28.74	29.34	57,915	-0.48(-1.61%)
Jun 15, 2022	29.80	30.20	29.34	29.82	83,067	+0.00(+0.00%)
Jun 14, 2022	30.25	30.25	29.36	29.82	48,699	-0.27(-0.91%)
Jun 13, 2022	31.44	31.44	30.00	30.09	43,100	-1.58(-4.99%)
Jun 10, 2022	32.25	32.28	31.60	31.67	20,301	-0.96(-2.94%)
Jun 09, 2022	32.83	32.84	32.59	32.63	21,620	-0.28(-0.86%)
Jun 08, 2022	33.26	33.53	32.58	32.91	36,936	-0.61(-1.82%)
Jun 07, 2022	33.95	33.95	33.30	33.52	34,229	-0.27(-0.81%)
Jun 06, 2022	33.76	34.16	33.55	33.80	27,683	+0.10(+0.31%)
Jun 03, 2022	34.45	34.45	32.89	33.69	59,809	-0.75(-2.18%)
Jun 02, 2022	34.18	34.61	34.18	34.45	26,954	+0.11(+0.33%)
Jun 01, 2022	35.04	35.04	34.19	34.33	35,216	-0.77(-2.20%)
May 31, 2022	35.42	35.76	34.69	35.10	35,922	-0.31(-0.88%)
May 27, 2022	36.04	36.04	35.36	35.41	13,550	-0.24(-0.68%)
May 26, 2022	35.41	35.83	35.41	35.66	32,943	+0.51(+1.44%)
May 25, 2022	35.22	35.68	35.06	35.15	22,139	+0.05(+0.13%)
May 24, 2022	35.16	35.88	34.34	35.11	54,144	-0.07(-0.21%)
May 23, 2022	35.29	35.76	35.15	35.18	20,731	+0.05(+0.13%)
May 20, 2022	35.11	35.19	34.47	35.13	52,349	+0.17(+0.48%)
May 19, 2022	34.87	35.21	34.68	34.96	49,386	+0.15(+0.43%)
May 18, 2022	35.19	35.55	34.74	34.81	28,004	-0.59(-1.67%)
May 17, 2022	35.66	35.66	35.18	35.40	35,756	+0.13(+0.37%)
May 16, 2022	35.34	35.46	34.97	35.27	35,881	-0.05(-0.13%)
May 13, 2022	35.57	35.80	35.27	35.32	53,741	-0.04(-0.11%)
May 12, 2022	35.31	35.73	34.69	35.36	39,966	-0.25(-0.71%)
May 11, 2022	36.09	36.48	35.35	35.61	31,814	-0.43(-1.19%)
May 10, 2022	36.91	37.43	35.64	36.04	70,012	-0.82(-2.23%)
May 09, 2022	36.83	36.99	36.55	36.87	60,195	-0.16(-0.43%)
May 06, 2022	37.06	37.27	36.84	37.02	58,613	-0.27(-0.73%)
May 05, 2022	37.45	37.49	36.95	37.30	64,782	-0.43(-1.14%)
May 04, 2022	37.28	38.06	37.05	37.73	23,197	+0.29(+0.78%)
May 03, 2022	37.94	37.94	36.80	37.44	52,619	-0.85(-2.22%)
May 02, 2022	37.61	38.38	37.61	38.29	41,631	+0.79(+2.10%)
Apr 29, 2022	38.47	38.65	37.46	37.50	21,566	-0.95(-2.46%)
Apr 28, 2022	38.34	38.66	38.27	38.45	17,768	+0.25(+0.66%)
Apr 27, 2022	38.10	38.30	37.89	38.19	25,014	+0.28(+0.74%)
Apr 26, 2022	38.97	38.97	37.90	37.91	34,900	-1.08(-2.76%)
Apr 25, 2022	38.91	39.31	38.46	38.99	45,476	-0.26(-0.67%)
Apr 22, 2022	38.95	39.35	38.95	39.25	18,464	-0.28(-0.71%)
Apr 21, 2022	39.88	40.25	39.50	39.53	25,212	-0.25(-0.64%)
Apr 20, 2022	39.65	40.25	39.48	39.79	17,815	+0.22(+0.54%)
Apr 19, 2022	39.08	39.72	38.95	39.57	24,649	+0.60(+1.54%)
Apr 18, 2022	38.85	39.17	38.75	38.97	12,335	+0.16(+0.41%)
Apr 14, 2022	38.84	38.95	38.25	38.81	25,537	+0.03(+0.07%)
Apr 13, 2022	38.33	38.93	38.19	38.78	48,732	+0.63(+1.64%)
Apr 12, 2022	38.97	39.51	37.97	38.16	41,030	-1.00(-2.56%)
Apr 11, 2022	39.32	39.58	38.97	39.16	23,759	-0.34(-0.85%)
Apr 08, 2022	39.68	40.04	39.16	39.50	27,054	+0.03(+0.07%)
Apr 07, 2022	39.85	39.95	39.42	39.47	17,849	-0.18(-0.45%)
Apr 06, 2022	40.06	41.39	39.42	39.65	38,320	-0.69(-1.72%)
Apr 05, 2022	39.98	40.97	39.23	40.34	45,166	+0.44(+1.10%)
Apr 04, 2022	40.42	40.91	39.55	39.90	28,976	-0.07(-0.19%)