Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.85	39.04	37.84	37.88	21,352	-0.96(-2.46%)
Apr 28, 2022	38.73	39.05	38.66	38.83	17,592	+0.26(+0.66%)
Apr 27, 2022	38.48	38.68	38.28	38.58	24,765	+0.28(+0.74%)
Apr 26, 2022	39.36	39.36	38.28	38.29	34,554	-1.09(-2.76%)
Apr 25, 2022	39.30	39.70	38.84	39.38	45,024	-0.26(-0.67%)
Apr 22, 2022	39.34	39.74	39.34	39.65	18,280	-0.28(-0.71%)
Apr 21, 2022	40.28	40.66	39.89	39.93	24,961	-0.26(-0.64%)
Apr 20, 2022	40.05	40.66	39.87	40.19	17,638	+0.22(+0.54%)
Apr 19, 2022	39.48	40.11	39.34	39.97	24,404	+0.61(+1.54%)
Apr 18, 2022	39.24	39.57	39.14	39.36	12,213	+0.16(+0.41%)
Apr 14, 2022	39.23	39.34	38.63	39.20	25,284	+0.03(+0.07%)
Apr 13, 2022	38.72	39.32	38.58	39.17	48,248	+0.63(+1.64%)
Apr 12, 2022	39.36	39.91	38.35	38.54	40,622	-1.01(-2.56%)
Apr 11, 2022	39.71	39.98	39.36	39.55	23,523	-0.34(-0.85%)
Apr 08, 2022	40.08	40.44	39.55	39.89	26,786	+0.03(+0.07%)
Apr 07, 2022	40.25	40.36	39.82	39.86	17,672	-0.18(-0.45%)
Apr 06, 2022	40.46	41.81	39.81	40.04	37,939	-0.70(-1.72%)
Apr 05, 2022	40.38	41.38	39.63	40.74	44,717	+0.44(+1.10%)
Apr 04, 2022	40.83	41.32	39.95	40.30	28,688	-0.08(-0.19%)
Apr 01, 2022	39.71	40.58	39.38	40.37	47,210	+1.13(+2.89%)
Mar 31, 2022	38.78	39.49	38.54	39.24	97,808	+0.58(+1.49%)
Mar 30, 2022	39.27	39.27	38.33	38.66	19,783	-0.72(-1.82%)
Mar 29, 2022	39.45	39.61	38.97	39.38	17,291	+0.06(+0.14%)
Mar 28, 2022	38.60	39.32	38.20	39.32	28,671	+0.70(+1.81%)
Mar 25, 2022	38.29	39.23	38.29	38.62	31,993	-0.12(-0.32%)
Mar 24, 2022	38.38	38.75	38.29	38.75	28,881	+0.73(+1.91%)
Mar 23, 2022	38.31	38.34	38.02	38.02	15,206	-0.46(-1.20%)
Mar 22, 2022	38.79	38.79	38.29	38.48	8,277	+0.08(+0.20%)
Mar 21, 2022	39.33	39.33	38.19	38.41	15,848	-0.93(-2.36%)
Mar 18, 2022	39.33	39.33	38.40	39.33	43,665	+0.00(+0.00%)
Mar 17, 2022	37.77	39.91	37.77	39.33	34,628	+1.35(+3.56%)
Mar 16, 2022	37.35	38.10	37.27	37.98	30,895	+1.05(+2.84%)
Mar 15, 2022	37.22	37.75	36.88	36.93	57,479	-0.12(-0.33%)
Mar 14, 2022	37.69	37.82	36.73	37.06	20,203	-0.50(-1.33%)
Mar 11, 2022	37.46	37.62	37.06	37.56	26,897	+0.41(+1.09%)
Mar 10, 2022	37.35	37.54	37.10	37.15	21,603	-0.12(-0.33%)
Mar 09, 2022	37.82	37.82	37.10	37.27	9,269	+0.01(+0.03%)
Mar 08, 2022	37.35	37.66	37.11	37.26	17,337	-0.19(-0.51%)
Mar 07, 2022	37.81	38.04	37.37	37.45	14,137	-0.27(-0.73%)
Mar 04, 2022	37.65	37.80	37.47	37.73	7,916	-0.13(-0.35%)
Mar 03, 2022	37.41	38.56	37.41	37.86	16,290	+0.18(+0.48%)
Mar 02, 2022	36.28	37.82	36.28	37.68	20,444	+1.85(+5.17%)
Mar 01, 2022	36.78	36.78	35.13	35.83	48,411	-0.60(-1.64%)
Feb 28, 2022	37.49	37.49	36.42	36.42	23,686	-1.14(-3.05%)
Feb 25, 2022	36.72	37.78	37.47	37.57	8,639	+0.87(+2.36%)
Feb 24, 2022	36.43	37.19	36.10	36.70	35,789	-0.49(-1.32%)
Feb 23, 2022	37.19	37.22	37.11	37.19	13,117	+0.40(+1.10%)
Feb 22, 2022	37.15	37.93	36.45	36.78	36,125	-0.23(-0.61%)
Feb 18, 2022				37.01	0	+0.65(+1.79%)
Feb 17, 2022	36.49	36.73	36.25	36.36	12,603	-0.51(-1.38%)
Feb 16, 2022	36.60	36.93	36.60	36.87	7,125	-0.12(-0.33%)
Feb 15, 2022	36.48	37.12	36.48	36.99	9,740	+0.67(+1.84%)
Feb 14, 2022	35.94	36.46	35.94	36.32	8,879	+0.55(+1.53%)
Feb 11, 2022	36.58	36.58	35.60	35.78	15,909	-0.96(-2.61%)
Feb 10, 2022	36.77	37.05	36.63	36.74	13,792	-0.41(-1.12%)
Feb 09, 2022	37.65	38.04	37.05	37.15	31,503	-0.51(-1.35%)
Feb 08, 2022	37.32	37.75	37.19	37.66	10,388	+0.24(+0.63%)
Feb 07, 2022	38.09	38.13	37.39	37.42	12,299	-0.75(-1.97%)
Feb 04, 2022	37.80	38.54	37.32	38.18	33,145	+0.71(+1.88%)
Feb 03, 2022	38.13	38.24	37.36	37.47	33,481	-0.51(-1.34%)
Feb 02, 2022	38.56	38.56	37.89	37.98	33,948	-0.16(-0.42%)