Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	36.90	38.87	36.39	37.52	104,673	+0.44(+1.18%)
Apr 29, 2021	36.23	37.08	35.77	37.08	41,135	+1.03(+2.87%)
Apr 28, 2021	35.95	36.55	35.69	36.05	26,165	+0.13(+0.36%)
Apr 27, 2021	36.40	36.40	35.63	35.92	17,939	-0.34(-0.95%)
Apr 26, 2021	36.19	37.17	36.10	36.26	19,214	+0.01(+0.03%)
Apr 23, 2021	34.99	36.31	34.84	36.25	59,261	+1.32(+3.79%)
Apr 22, 2021	35.90	35.90	34.58	34.93	64,042	-0.70(-1.96%)
Apr 21, 2021	35.27	36.15	35.12	35.63	22,722	+0.45(+1.27%)
Apr 20, 2021	36.89	37.00	35.18	35.18	48,464	-1.64(-4.45%)
Apr 19, 2021	35.69	37.25	35.21	36.82	56,535	+1.38(+3.89%)
Apr 16, 2021	37.26	37.26	35.06	35.44	68,386	-1.70(-4.59%)
Apr 15, 2021	36.88	37.25	35.40	37.15	121,838	+0.78(+2.15%)
Apr 14, 2021	32.93	36.76	32.93	36.36	191,925	+2.60(+7.70%)
Apr 13, 2021	33.12	33.90	33.12	33.77	82,926	+0.70(+2.11%)
Apr 12, 2021	32.68	33.69	32.61	33.07	76,796	+0.25(+0.77%)
Apr 09, 2021	32.38	33.15	31.87	32.82	89,858	+0.44(+1.35%)
Apr 08, 2021	31.20	32.49	30.87	32.38	43,160	+1.25(+4.01%)
Apr 07, 2021	31.74	31.74	30.85	31.13	27,828	-0.61(-1.94%)
Apr 06, 2021	32.13	32.52	31.74	31.74	19,089	-0.26(-0.81%)
Apr 05, 2021	31.73	32.38	31.44	32.01	34,465	+0.69(+2.20%)
Apr 01, 2021	31.28	32.15	30.75	31.32	27,268	-0.17(-0.53%)
Mar 31, 2021	31.17	31.65	30.59	31.48	52,563	+0.16(+0.51%)
Mar 30, 2021	30.83	31.72	30.83	31.33	20,814	+0.59(+1.91%)
Mar 29, 2021	31.82	32.29	30.74	30.74	38,063	-0.76(-2.42%)
Mar 26, 2021	31.04	31.97	31.04	31.50	50,350	+0.75(+2.42%)
Mar 25, 2021	29.71	31.59	29.71	30.76	52,325	+0.93(+3.12%)
Mar 24, 2021	29.41	31.26	29.41	29.83	49,692	+0.89(+3.09%)
Mar 23, 2021	30.87	31.51	28.75	28.93	71,639	-2.20(-7.06%)
Mar 22, 2021	32.41	33.02	30.51	31.13	85,135	-1.01(-3.13%)
Mar 19, 2021	31.41	32.45	30.32	32.14	199,470	+0.77(+2.47%)
Mar 18, 2021	31.73	32.78	31.29	31.36	59,129	-0.15(-0.47%)
Mar 17, 2021	32.60	32.86	31.45	31.51	55,016	-1.09(-3.34%)
Mar 16, 2021	32.61	33.50	32.21	32.60	51,782	+0.18(+0.55%)
Mar 15, 2021	33.51	33.52	31.81	32.42	43,282	-1.10(-3.28%)
Mar 12, 2021	32.74	34.13	32.73	33.52	60,764	+0.12(+0.36%)
Mar 11, 2021	32.85	33.74	32.85	33.40	40,051	+0.27(+0.82%)
Mar 10, 2021	32.53	33.75	32.41	33.13	46,491	+0.64(+1.98%)
Mar 09, 2021	32.20	33.29	31.49	32.49	36,110	+0.18(+0.55%)
Mar 08, 2021	31.44	32.59	31.14	32.31	70,354	+1.22(+3.92%)
Mar 05, 2021	30.79	31.53	30.44	31.09	50,780	+0.78(+2.58%)
Mar 04, 2021	30.40	30.66	29.39	30.31	51,794	-0.20(-0.64%)
Mar 03, 2021	30.49	31.19	29.77	30.51	90,045	+0.32(+1.05%)
Mar 02, 2021	30.20	30.74	29.29	30.19	55,222	-0.43(-1.40%)
Mar 01, 2021	30.57	30.74	29.71	30.62	32,819	+0.25(+0.83%)
Feb 26, 2021	30.39	30.72	29.34	30.37	48,096	-0.10(-0.34%)
Feb 25, 2021	31.84	32.48	29.50	30.47	146,257	-1.23(-3.90%)
Feb 24, 2021	30.18	32.49	30.09	31.70	191,634	+1.89(+6.36%)
Feb 23, 2021	27.86	30.18	27.08	29.81	102,916	+0.56(+1.90%)
Feb 22, 2021	25.05	29.55	24.61	29.25	110,810	+3.71(+14.55%)
Feb 19, 2021	21.78	26.56	21.78	25.54	157,652	+3.80(+17.47%)
Feb 18, 2021	22.18	22.30	21.51	21.74	56,781	-0.45(-2.05%)
Feb 17, 2021	22.17	22.55	21.99	22.19	10,238	+0.10(+0.46%)
Feb 16, 2021	22.33	22.35	21.97	22.09	21,930	-0.17(-0.75%)
Feb 12, 2021	22.18	22.96	21.75	22.26	19,275	+0.13(+0.59%)
Feb 11, 2021	22.46	23.37	22.12	22.13	36,594	-0.26(-1.16%)
Feb 10, 2021	22.27	22.47	22.11	22.39	51,538	+0.50(+2.29%)
Feb 09, 2021	21.87	22.11	21.66	21.89	13,285	-0.19(-0.84%)
Feb 08, 2021	22.07	22.42	21.69	22.07	44,884	+0.32(+1.45%)
Feb 05, 2021	21.86	22.57	20.70	21.76	80,656	-0.20(-0.93%)
Feb 04, 2021	21.42	21.96	21.42	21.96	14,211	+0.47(+2.20%)
Feb 03, 2021	21.14	21.49	20.94	21.49	11,646	+0.34(+1.62%)
Feb 02, 2021	21.02	21.33	20.84	21.14	28,923	+0.32(+1.56%)