Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	39.22	39.81	38.50	39.81	29,629	+0.59(+1.52%)
Sep 29, 2021	39.20	39.50	38.94	39.21	20,323	+0.38(+0.98%)
Sep 28, 2021	39.28	39.66	37.79	38.83	53,133	-0.26(-0.67%)
Sep 27, 2021	38.70	39.94	38.57	39.09	12,633	+1.06(+2.79%)
Sep 24, 2021	37.14	38.06	37.13	38.03	8,117	+0.89(+2.40%)
Sep 23, 2021	36.37	37.24	36.25	37.14	18,431	+0.81(+2.23%)
Sep 22, 2021	36.55	36.57	35.86	36.33	14,867	+0.21(+0.59%)
Sep 21, 2021	36.36	36.90	36.06	36.12	17,930	-0.21(-0.59%)
Sep 20, 2021	36.93	37.18	36.06	36.33	24,341	-1.78(-4.66%)
Sep 17, 2021	36.74	38.11	36.67	38.11	53,949	+1.57(+4.30%)
Sep 16, 2021	36.43	37.13	36.21	36.54	13,681	+0.23(+0.64%)
Sep 15, 2021	36.45	36.71	36.11	36.30	17,117	+0.07(+0.21%)
Sep 14, 2021	36.37	36.67	36.08	36.23	16,458	-0.07(-0.20%)
Sep 13, 2021	36.66	36.70	36.11	36.30	35,518	+0.06(+0.15%)
Sep 10, 2021	36.21	36.30	36.08	36.25	21,217	+0.00(+0.00%)
Sep 09, 2021	36.41	36.52	35.98	36.25	23,073	-0.01(-0.03%)
Sep 08, 2021	36.71	36.71	35.84	36.26	21,575	+0.64(+1.80%)
Sep 07, 2021	35.90	36.39	35.62	35.62	25,158	-0.18(-0.49%)
Sep 03, 2021	36.20	36.20	35.44	35.79	15,566	-1.04(-2.83%)
Sep 02, 2021	36.30	37.02	34.98	36.83	28,536	+0.56(+1.54%)
Sep 01, 2021	36.42	37.18	36.12	36.28	30,794	-0.47(-1.29%)
Aug 31, 2021	36.39	36.98	36.39	36.75	8,043	+0.65(+1.80%)
Aug 30, 2021	36.00	37.04	35.93	36.10	24,180	-0.66(-1.79%)
Aug 27, 2021	36.22	37.04	36.20	36.76	16,899	+0.76(+2.11%)
Aug 26, 2021	36.36	36.36	35.94	36.00	15,580	-0.20(-0.56%)
Aug 25, 2021	36.50	36.71	35.89	36.20	33,335	-0.38(-1.04%)
Aug 24, 2021	36.41	36.84	36.12	36.58	24,846	+0.06(+0.15%)
Aug 23, 2021	36.69	36.95	36.27	36.52	22,374	-0.28(-0.75%)
Aug 20, 2021	35.49	37.60	35.49	36.80	46,443	+0.99(+2.77%)
Aug 19, 2021	36.25	36.43	34.48	35.81	48,938	-0.76(-2.08%)
Aug 18, 2021	38.20	38.23	36.34	36.57	61,746	-1.52(-3.99%)
Aug 17, 2021	38.57	38.57	37.42	38.09	19,313	-0.86(-2.21%)
Aug 16, 2021	39.03	39.47	38.19	38.95	11,915	-0.06(-0.14%)
Aug 13, 2021	40.05	40.09	39.01	39.01	11,828	-0.77(-1.93%)
Aug 12, 2021	40.28	40.28	39.71	39.78	13,669	-0.51(-1.26%)
Aug 11, 2021	40.28	40.28	39.21	40.28	19,247	+0.06(+0.16%)
Aug 10, 2021	39.92	40.24	39.12	40.22	27,969	+0.33(+0.84%)
Aug 09, 2021	40.75	41.08	39.60	39.89	21,668	-0.96(-2.36%)
Aug 06, 2021	38.47	40.85	38.47	40.85	22,040	+2.60(+6.80%)
Aug 05, 2021	36.27	38.25	36.27	38.25	27,345	+1.97(+5.44%)
Aug 04, 2021	36.99	37.53	36.26	36.27	22,906	-1.22(-3.26%)
Aug 03, 2021	37.23	37.50	36.02	37.50	44,646	+0.15(+0.40%)
Aug 02, 2021	38.32	38.43	37.19	37.35	27,576	-1.04(-2.70%)
Jul 30, 2021	38.90	38.91	38.39	38.39	17,906	-0.51(-1.31%)
Jul 29, 2021	38.58	38.90	37.64	38.90	12,616	+0.57(+1.50%)
Jul 28, 2021	38.43	38.51	37.87	38.32	13,486	-0.09(-0.24%)
Jul 27, 2021	38.41	38.71	38.11	38.41	14,356	-0.06(-0.17%)
Jul 26, 2021	38.53	38.78	38.15	38.48	8,399	+0.11(+0.29%)
Jul 23, 2021	39.47	39.47	38.12	38.37	15,465	+0.20(+0.53%)
Jul 22, 2021	38.85	39.47	37.97	38.16	14,477	-0.61(-1.58%)
Jul 21, 2021	38.89	38.99	38.24	38.78	22,127	+0.21(+0.55%)
Jul 20, 2021	38.28	39.82	38.15	38.56	61,462	+0.37(+0.97%)
Jul 19, 2021	38.26	39.44	37.31	38.19	40,476	-0.28(-0.72%)
Jul 16, 2021	39.09	39.10	38.42	38.47	16,778	-0.33(-0.86%)
Jul 15, 2021	38.42	39.23	38.16	38.80	17,995	+0.36(+0.94%)
Jul 14, 2021	38.56	38.90	38.08	38.44	18,549	+0.07(+0.19%)
Jul 13, 2021	38.90	39.37	38.24	38.37	15,537	-0.51(-1.31%)
Jul 12, 2021	38.65	39.37	38.65	38.88	21,408	+0.28(+0.72%)
Jul 09, 2021	38.70	39.39	38.22	38.60	25,913	+0.33(+0.87%)
Jul 08, 2021	38.86	38.86	38.00	38.27	21,982	-0.64(-1.64%)
Jul 07, 2021	38.66	39.25	38.44	38.90	41,299	+0.14(+0.36%)
Jul 06, 2021	39.18	39.18	38.20	38.77	22,108	-0.30(-0.76%)
Jul 02, 2021	38.57	39.82	38.57	39.06	12,463	-0.66(-1.66%)