Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2024	20.12	20.21	19.16	19.54	24,644	-0.68(-3.36%)
Apr 23, 2024	20.02	20.63	20.02	20.22	9,355	+0.14(+0.70%)
Apr 22, 2024	20.29	20.60	19.85	20.08	15,597	-0.10(-0.50%)
Apr 19, 2024	19.57	20.18	19.57	20.18	12,583	+0.51(+2.59%)
Apr 18, 2024	20.01	20.02	19.66	19.67	23,803	-0.21(-1.06%)
Apr 17, 2024	20.55	20.60	19.88	19.88	16,220	-0.17(-0.85%)
Apr 16, 2024	20.01	20.35	19.59	20.05	12,629	+0.05(+0.25%)
Apr 15, 2024	19.83	20.20	19.66	20.00	13,232	+0.23(+1.16%)
Apr 12, 2024	19.45	20.06	19.43	19.77	11,930	-0.13(-0.65%)
Apr 11, 2024	19.88	20.17	19.58	19.90	15,971	+0.12(+0.61%)
Apr 10, 2024	20.30	20.33	19.54	19.78	24,036	-1.07(-5.13%)
Apr 09, 2024	21.35	21.35	20.82	20.85	4,886	-0.39(-1.84%)
Apr 08, 2024	21.48	21.48	21.23	21.24	9,260	-0.31(-1.44%)
Apr 05, 2024	21.28	21.56	21.07	21.55	11,968	+0.35(+1.65%)
Apr 04, 2024	21.67	21.68	21.20	21.20	19,405	-0.14(-0.66%)
Apr 03, 2024	21.40	21.68	21.34	21.34	18,027	-0.19(-0.88%)
Apr 02, 2024	21.87	21.91	21.53	21.53	18,844	-0.57(-2.58%)
Apr 01, 2024	22.26	22.31	21.84	22.10	49,086	-0.21(-0.94%)
Mar 28, 2024	22.18	22.31	21.84	22.31	21,501	+0.46(+2.11%)
Mar 27, 2024	21.00	21.90	21.00	21.85	17,001	+0.82(+3.90%)
Mar 26, 2024	20.29	21.48	20.29	21.03	10,319	-0.03(-0.14%)
Mar 25, 2024	21.24	21.44	21.06	21.06	5,313	-0.22(-1.03%)
Mar 22, 2024	21.39	21.47	21.23	21.28	15,344	-0.37(-1.71%)
Mar 21, 2024	21.86	21.86	20.98	21.65	17,347	+0.17(+0.79%)
Mar 20, 2024	20.86	21.49	20.10	21.48	52,506	+0.61(+2.92%)
Mar 19, 2024	20.85	21.02	20.50	20.87	32,050	+0.09(+0.43%)
Mar 18, 2024	21.24	21.24	20.71	20.78	29,626	-0.52(-2.44%)
Mar 15, 2024	20.23	21.58	20.23	21.30	82,213	+0.87(+4.26%)
Mar 14, 2024	21.09	21.09	20.21	20.43	27,214	-0.44(-2.11%)
Mar 13, 2024	20.64	21.36	20.64	20.87	17,395	+0.18(+0.87%)
Mar 12, 2024	20.75	20.96	20.32	20.69	14,297	-0.01(-0.05%)
Mar 11, 2024	20.93	20.93	20.64	20.70	11,690	-0.52(-2.45%)
Mar 08, 2024	21.09	21.31	20.95	21.22	39,212	+0.46(+2.22%)
Mar 07, 2024	21.20	21.20	20.60	20.76	22,228	-0.14(-0.67%)
Mar 06, 2024	21.14	21.96	20.50	20.90	13,241	-0.02(-0.10%)
Mar 05, 2024	20.97	21.00	20.82	20.92	16,334	+0.30(+1.45%)
Mar 04, 2024	21.18	21.23	20.57	20.62	10,010	-0.48(-2.27%)
Mar 01, 2024	21.26	21.38	20.59	21.10	37,370	-0.31(-1.45%)
Feb 29, 2024	21.42	22.28	20.77	21.41	33,845	+0.43(+2.05%)
Feb 28, 2024	20.83	21.28	20.68	20.98	22,808	-0.10(-0.47%)
Feb 27, 2024	21.04	21.08	20.92	21.08	11,078	+0.21(+1.00%)
Feb 26, 2024	20.78	21.11	20.44	20.87	9,103	-0.09(-0.43%)
Feb 23, 2024	20.91	21.42	20.46	20.96	18,566	-0.07(-0.33%)
Feb 22, 2024	21.67	21.92	20.73	21.03	32,187	-0.83(-3.81%)
Feb 21, 2024	22.01	22.32	21.50	21.86	32,672	-0.58(-2.56%)
Feb 20, 2024	22.10	22.82	22.08	22.44	82,758	-0.03(-0.13%)
Feb 16, 2024	22.83	23.31	21.84	22.47	90,554	-0.45(-1.95%)
Feb 15, 2024	22.32	23.27	22.14	22.91	48,018	+1.58(+7.39%)
Feb 14, 2024	21.82	21.82	20.90	21.34	17,070	-0.27(-1.24%)
Feb 13, 2024	21.24	21.97	21.24	21.60	99,156	-0.29(-1.31%)
Feb 12, 2024	21.51	22.12	21.44	21.89	29,698	+0.62(+2.89%)
Feb 09, 2024	21.77	21.77	20.93	21.28	43,869	-0.05(-0.23%)
Feb 08, 2024	20.49	21.36	20.17	21.33	23,255	+0.50(+2.38%)
Feb 07, 2024	20.75	21.18	20.03	20.83	49,147	+0.00(+0.00%)
Feb 06, 2024	20.70	20.98	19.89	20.83	63,255	+0.18(+0.86%)
Feb 05, 2024	20.50	20.80	20.15	20.65	21,286	-0.33(-1.56%)
Feb 02, 2024	21.71	21.71	20.91	20.98	17,273	-0.75(-3.47%)