Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	38.87	38.89	38.36	38.36	17,918	-0.51(-1.31%)
Jul 29, 2021	38.55	38.87	37.61	38.87	12,625	+0.57(+1.50%)
Jul 28, 2021	38.41	38.49	37.85	38.30	13,496	-0.09(-0.24%)
Jul 27, 2021	38.39	38.68	38.08	38.39	14,365	-0.06(-0.17%)
Jul 26, 2021	38.50	38.75	38.13	38.45	8,405	+0.11(+0.29%)
Jul 23, 2021	39.44	39.44	38.09	38.34	15,475	+0.20(+0.53%)
Jul 22, 2021	38.82	39.44	37.94	38.14	14,486	-0.61(-1.58%)
Jul 21, 2021	38.86	38.96	38.21	38.75	22,142	+0.21(+0.55%)
Jul 20, 2021	38.26	39.79	38.12	38.54	61,505	+0.37(+0.97%)
Jul 19, 2021	38.23	39.41	37.29	38.17	40,504	-0.28(-0.72%)
Jul 16, 2021	39.06	39.07	38.40	38.44	16,789	-0.33(-0.86%)
Jul 15, 2021	38.40	39.20	38.14	38.78	18,007	+0.36(+0.94%)
Jul 14, 2021	38.54	38.88	38.05	38.42	18,561	+0.07(+0.19%)
Jul 13, 2021	38.87	39.34	38.21	38.34	15,548	-0.51(-1.31%)
Jul 12, 2021	38.62	39.34	38.62	38.85	21,423	+0.28(+0.72%)
Jul 09, 2021	38.67	39.36	38.20	38.57	25,931	+0.33(+0.87%)
Jul 08, 2021	38.83	38.84	37.97	38.24	21,997	-0.64(-1.64%)
Jul 07, 2021	38.64	39.22	38.42	38.88	41,327	+0.14(+0.36%)
Jul 06, 2021	39.16	39.16	38.17	38.74	22,123	-0.30(-0.76%)
Jul 02, 2021	38.54	39.79	38.54	39.04	12,471	-0.66(-1.66%)
Jul 01, 2021	39.68	39.91	39.41	39.69	36,746	+0.21(+0.54%)
Jun 30, 2021	39.66	39.98	39.15	39.48	87,939	-0.43(-1.07%)
Jun 29, 2021	40.07	40.27	39.58	39.91	29,710	-0.18(-0.44%)
Jun 28, 2021	40.58	40.70	39.52	40.08	58,500	-0.59(-1.46%)
Jun 25, 2021	41.11	42.05	40.12	40.67	231,588	-0.22(-0.54%)
Jun 24, 2021	41.30	41.52	40.55	40.90	104,466	-0.02(-0.05%)
Jun 23, 2021	40.84	41.50	40.65	40.91	30,713	+0.15(+0.36%)
Jun 22, 2021	40.16	41.06	40.05	40.77	23,784	+0.34(+0.85%)
Jun 21, 2021	40.30	41.14	40.07	40.42	36,949	-0.06(-0.14%)
Jun 18, 2021	38.88	40.56	38.36	40.48	125,410	+0.88(+2.22%)
Jun 17, 2021	40.45	40.45	39.32	39.60	17,444	-0.82(-2.04%)
Jun 16, 2021	39.41	40.42	38.98	40.42	37,977	+0.80(+2.01%)
Jun 15, 2021	39.09	40.23	39.09	39.63	38,638	+0.45(+1.16%)
Jun 14, 2021	39.27	39.66	38.97	39.17	25,072	+0.17(+0.43%)
Jun 11, 2021	39.39	39.96	38.93	39.01	38,261	-0.37(-0.94%)
Jun 10, 2021	39.71	39.71	38.60	39.38	25,724	-0.06(-0.14%)
Jun 09, 2021	39.91	40.03	38.46	39.43	43,391	-0.36(-0.91%)
Jun 08, 2021	39.78	39.97	39.52	39.79	13,764	-0.31(-0.78%)
Jun 07, 2021	39.59	40.35	39.15	40.11	18,705	+0.45(+1.14%)
Jun 04, 2021	39.98	41.28	38.23	39.66	42,130	-0.20(-0.51%)
Jun 03, 2021	39.53	40.60	38.49	39.86	30,873	+0.43(+1.10%)
Jun 02, 2021	39.61	39.72	39.00	39.42	23,343	-0.02(-0.05%)
Jun 01, 2021	40.17	40.37	39.26	39.44	34,821	-0.23(-0.58%)
May 28, 2021	39.60	41.73	39.06	39.67	56,870	+0.34(+0.87%)
May 27, 2021	39.41	40.11	39.00	39.33	24,067	+0.01(+0.02%)
May 26, 2021	38.13	39.50	38.13	39.32	17,349	+1.21(+3.17%)
May 25, 2021	38.11	38.80	37.86	38.11	40,465	+0.00(+0.00%)
May 24, 2021	38.81	38.94	37.68	38.11	30,888	-0.44(-1.15%)
May 21, 2021	38.38	39.64	37.81	38.56	57,257	+0.24(+0.63%)
May 20, 2021	38.55	38.70	37.68	38.32	37,543	-0.23(-0.60%)
May 19, 2021	38.76	38.86	37.44	38.55	31,655	-0.79(-2.02%)
May 18, 2021	41.33	41.33	38.58	39.34	57,652	-2.17(-5.22%)
May 17, 2021	41.14	42.40	40.44	41.51	52,740	+0.41(+0.99%)
May 14, 2021	40.27	41.40	40.27	41.10	74,592	+1.51(+3.82%)
May 13, 2021	38.19	40.14	38.19	39.59	50,862	+1.56(+4.10%)
May 12, 2021	38.76	39.49	37.51	38.03	46,899	-0.61(-1.58%)
May 11, 2021	38.38	39.02	37.64	38.64	48,130	-0.58(-1.48%)
May 10, 2021	37.87	40.80	37.87	39.22	47,309	+1.35(+3.56%)
May 07, 2021	36.37	37.87	36.34	37.87	130,927	+1.23(+3.35%)
May 06, 2021	36.93	37.10	36.30	36.65	91,038	-0.70(-1.88%)
May 05, 2021	37.53	37.60	36.05	37.35	34,563	-0.34(-0.91%)
May 04, 2021	38.29	38.29	36.43	37.69	51,136	-0.40(-1.04%)