Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	MVBF	18.39	18.845	18.14	18.48	0.09	25,008	398	18.09	19.29
2024-05-01	Q	MVBF	17.94	18.65	17.78	18.39	0.42	27,414	341	17.80	29.57
2024-04-30	Q	MVBF	19.01	19.01	17.76	17.97	-1.34	20,981	472	17.15	28.79
2024-04-29	Q	MVBF	19.3432	19.55	19.20	19.31	-0.33	11,532	290	7.96	31.41
2024-04-26	Q	MVBF	19.79	20.25	19.40	19.64	-0.08	9,575	334	19.33	20.57
2024-04-25	Q	MVBF	19.49	19.72	19.33	19.72	0.18	24,488	408	7.93	31.25
2024-04-24	Q	MVBF	20.12	20.21	19.16	19.54	-0.68	24,644	420	7.97	31.67
2024-04-23	Q	MVBF	20.02	20.63	20.02	20.22	0.14	9,355	233	13.00	26.59
2024-04-22	Q	MVBF	20.29	20.60	19.85	20.08	-0.10	15,597	403	8.18	24.49
2024-04-19	Q	MVBF	19.57	20.18	19.57	20.18	0.51	12,583	328	16.78	26.59
2024-04-18	Q	MVBF	20.011	20.02	19.66	19.67	-0.21	23,803	350	16.78	26.59
2024-04-17	Q	MVBF	20.55	20.60	19.88	19.88	-0.17	16,220	262	16.78	26.70
2024-04-16	Q	MVBF	20.01	20.35	19.585	20.05	0.05	12,629	173	16.78	26.59
2024-04-15	Q	MVBF	19.83	20.0275	19.66	19.96	0.19	13,232	200	16.78	26.59
2024-04-12	Q	MVBF	19.45	20.06	19.43	19.77	-0.13	11,930	212	16.78	26.59
2024-04-11	Q	MVBF	19.88	20.17	19.58	19.90	0.12	15,971	362	7.94	26.59
2024-04-10	Q	MVBF	20.30	20.33	19.535	19.78	-1.07	24,036	431	16.78	26.59
2024-04-09	Q	MVBF	21.35	21.35	20.8192	20.85	-0.39	4,886	156	16.78	26.59
2024-04-08	Q	MVBF	21.48	21.48	21.231	21.24	-0.31	9,260	217	13.00	21.67
2024-04-05	Q	MVBF	21.28	21.56	21.065	21.55	0.35	11,968	220	18.35	24.49
2024-04-04	Q	MVBF	21.67	21.68	21.20	21.20	-0.14	19,405	379	21.05	24.50
2024-04-03	Q	MVBF	21.40	21.68	21.34	21.34	-0.19	18,027	293	21.05	26.59
2024-04-02	Q	MVBF	21.87	21.905	21.53	21.53	-0.57	18,844	250	21.10	24.49
2024-04-01	Q	MVBF	22.26	22.31	21.84	22.10	-0.21	49,086	360	21.66	22.54
2024-03-29	Q	MVBF	22.1843	22.31	21.84	22.31	0.46	0	0	21.86	22.76
2024-03-28	Q	MVBF	22.1843	22.31	21.84	22.31	0.46	21,501	261	21.86	22.76
2024-03-27	Q	MVBF	21.00	21.90	21.00	21.85	0.82	17,001	274	21.41	26.59
2024-03-26	Q	MVBF	20.29	21.4794	20.29	21.03	-0.03	10,319	210	13.00	26.59
2024-03-25	Q	MVBF	21.24	21.44	21.06	21.06	-0.22	5,313	161	13.00	26.59
2024-03-22	Q	MVBF	21.39	21.47	21.23	21.28	-0.37	15,344	287	13.00	26.70
2024-03-21	Q	MVBF	21.8573	21.8573	20.98	21.65	0.17	17,312	357	13.00	26.59
2024-03-20	Q	MVBF	20.86	21.49	20.10	21.48	0.61	52,506	600	13.00	26.59
2024-03-19	Q	MVBF	20.85	21.02	20.50	20.87	0.09	29,262	411	8.34	26.59
2024-03-18	Q	MVBF	21.24	21.24	20.715	20.78	-0.52	29,626	353	10.01	26.59
2024-03-15	Q	MVBF	20.23	21.58	20.23	21.30	0.87	75,416	469	13.00	26.70
2024-03-14	Q	MVBF	21.095	21.095	20.215	20.43	-0.44	27,214	412	13.00	26.59
2024-03-13	Q	MVBF	20.64	21.355	20.64	20.87	0.18	17,395	314	13.00	26.59
2024-03-12	Q	MVBF	20.75	20.965	20.3156	20.69	-0.01	14,297	231	8.26	26.59
2024-03-11	Q	MVBF	20.935	20.935	20.64	20.70	-0.52	11,690	255	8.37	26.59
2024-03-08	Q	MVBF	21.09	21.31	20.95	21.22	0.46	39,212	343	8.49	26.59
2024-03-07	Q	MVBF	21.20	21.20	20.60	20.76	-0.14	22,231	305	13.00	22.57
2024-03-06	Q	MVBF	21.14	21.96	20.4971	20.90	-0.02	13,241	290	13.00	26.59
2024-03-05	Q	MVBF	20.97	21.00	20.825	20.92	0.30	16,334	391	13.00	26.59
2024-03-04	Q	MVBF	21.185	21.23	20.57	20.62	-0.48	10,011	376	13.00	21.08
2024-03-01	Q	MVBF	20.83	21.29	20.59	21.15	-0.26	37,370	499	8.45	26.59
2024-02-29	Q	MVBF	21.42	22.28	20.765	21.41	0.43	33,845	394	8.48	26.59
2024-02-28	Q	MVBF	21.00	21.45	20.85	21.15	-0.10	22,625	322	13.00	26.59
2024-02-27	Q	MVBF	21.21	21.25	21.09	21.25	0.21	10,989	281	8.42	26.59
2024-02-26	Q	MVBF	20.95	21.28	20.61	21.04	-0.09	9,030	195	8.45	26.59
2024-02-23	Q	MVBF	21.08	21.59	20.63	21.13	-0.07	18,417	297	13.08	26.70
2024-02-22	Q	MVBF	21.85	22.10	20.90	21.20	-0.84	31,929	348	8.58	26.59
2024-02-21	Q	MVBF	22.19	22.505	21.67	22.04	-0.58	32,410	386	8.92	23.21
2024-02-20	Q	MVBF	22.28	23.00	22.26	22.62	-0.03	82,093	375	21.82	23.84
2024-02-19	Q	MVBF	23.01	23.50	22.02	22.65	-0.45	0	0	9.13	26.59
2024-02-16	Q	MVBF	23.01	23.50	22.02	22.65	-0.45	89,827	526	9.13	26.59
2024-02-15	Q	MVBF	22.50	23.46	22.32	23.10	1.59	47,633	742	22.53	26.06
2024-02-14	Q	MVBF	22.00	22.00	21.065	21.51	-0.27	17,041	468	20.13	26.59
2024-02-13	Q	MVBF	21.41	22.15	21.41	21.78	-0.29	98,359	1,057	8.77	26.59
2024-02-12	Q	MVBF	21.68	22.30	21.615	22.07	0.62	29,460	508	21.40	26.59
2024-02-09	Q	MVBF	21.945	21.945	21.10	21.45	-0.05	43,517	315	20.24	24.84
2024-02-08	Q	MVBF	20.66	21.53	20.33	21.50	0.50	23,069	334	18.66	24.81
2024-02-07	Q	MVBF	20.92	21.35	20.19	21.00		48,752	385	8.44	26.59
2024-02-06	Q	MVBF	20.87	21.15	20.05	21.00	0.18	62,747	483	19.44	26.59
2024-02-05	Q	MVBF	20.67	20.965	20.31	20.82	-0.33	21,115	298	19.27	26.59