MVB Financial Corp NASDAQ:MVBF Historical Prices

Below are the 2232 trading days of historical prices for MVBF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2232	NASDAQ	MVBF	Fri, Apr 19, 2024	19.57	20.18	19.57	20.18
2231	NASDAQ	MVBF	Thu, Apr 18, 2024	20.01	20.02	19.66	19.67
2230	NASDAQ	MVBF	Wed, Apr 17, 2024	20.55	20.60	19.88	19.88
2229	NASDAQ	MVBF	Tue, Apr 16, 2024	20.01	20.35	19.59	20.05
2228	NASDAQ	MVBF	Mon, Apr 15, 2024	19.83	20.20	19.66	20.00
2227	NASDAQ	MVBF	Fri, Apr 12, 2024	19.45	20.06	19.43	19.77
2226	NASDAQ	MVBF	Thu, Apr 11, 2024	19.88	20.17	19.58	19.90
2225	NASDAQ	MVBF	Wed, Apr 10, 2024	20.30	20.33	19.54	19.78
2224	NASDAQ	MVBF	Tue, Apr 9, 2024	21.35	21.35	20.82	20.85
2223	NASDAQ	MVBF	Mon, Apr 8, 2024	21.48	21.48	21.23	21.24
2222	NASDAQ	MVBF	Fri, Apr 5, 2024	21.28	21.56	21.07	21.55
2221	NASDAQ	MVBF	Thu, Apr 4, 2024	21.67	21.68	21.20	21.20
2220	NASDAQ	MVBF	Wed, Apr 3, 2024	21.40	21.68	21.34	21.34
2219	NASDAQ	MVBF	Tue, Apr 2, 2024	21.87	21.91	21.53	21.53
2218	NASDAQ	MVBF	Mon, Apr 1, 2024	22.26	22.31	21.84	22.10
2217	NASDAQ	MVBF	Thu, Mar 28, 2024	22.18	22.31	21.84	22.31
2216	NASDAQ	MVBF	Wed, Mar 27, 2024	21.00	21.90	21.00	21.85
2215	NASDAQ	MVBF	Tue, Mar 26, 2024	20.29	21.48	20.29	21.03
2214	NASDAQ	MVBF	Mon, Mar 25, 2024	21.24	21.44	21.06	21.06
2213	NASDAQ	MVBF	Fri, Mar 22, 2024	21.39	21.47	21.23	21.28
2212	NASDAQ	MVBF	Thu, Mar 21, 2024	21.86	21.86	20.98	21.65
2211	NASDAQ	MVBF	Wed, Mar 20, 2024	20.86	21.49	20.10	21.48
2210	NASDAQ	MVBF	Tue, Mar 19, 2024	20.85	21.02	20.50	20.87
2209	NASDAQ	MVBF	Mon, Mar 18, 2024	21.24	21.24	20.72	20.78
2208	NASDAQ	MVBF	Fri, Mar 15, 2024	20.23	21.58	20.23	21.30
2207	NASDAQ	MVBF	Thu, Mar 14, 2024	21.10	21.10	20.22	20.43
2206	NASDAQ	MVBF	Wed, Mar 13, 2024	20.64	21.36	20.64	20.87
2205	NASDAQ	MVBF	Tue, Mar 12, 2024	20.75	20.97	20.32	20.69
2204	NASDAQ	MVBF	Mon, Mar 11, 2024	20.94	20.94	20.64	20.70
2203	NASDAQ	MVBF	Fri, Mar 8, 2024	21.09	21.31	20.95	21.22
2202	NASDAQ	MVBF	Thu, Mar 7, 2024	21.20	21.20	20.60	20.76
2201	NASDAQ	MVBF	Wed, Mar 6, 2024	21.14	21.96	20.50	20.90
2200	NASDAQ	MVBF	Tue, Mar 5, 2024	20.97	21.00	20.83	20.92
2199	NASDAQ	MVBF	Mon, Mar 4, 2024	21.19	21.23	20.57	20.62
2198	NASDAQ	MVBF	Fri, Mar 1, 2024	21.26	21.38	20.59	21.10
2197	NASDAQ	MVBF	Thu, Feb 29, 2024	21.42	22.28	20.77	21.41
2196	NASDAQ	MVBF	Wed, Feb 28, 2024	21.00	21.45	20.85	21.15
2195	NASDAQ	MVBF	Tue, Feb 27, 2024	21.21	21.25	21.09	21.25
2194	NASDAQ	MVBF	Mon, Feb 26, 2024	20.95	21.28	20.61	21.04
2193	NASDAQ	MVBF	Fri, Feb 23, 2024	21.08	21.59	20.63	21.13
2192	NASDAQ	MVBF	Thu, Feb 22, 2024	21.85	22.10	20.90	21.20
2191	NASDAQ	MVBF	Wed, Feb 21, 2024	22.19	22.51	21.67	22.04
2190	NASDAQ	MVBF	Tue, Feb 20, 2024	22.28	23.00	22.26	22.62
2189	NASDAQ	MVBF	Fri, Feb 16, 2024	23.01	23.50	22.02	22.65
2188	NASDAQ	MVBF	Thu, Feb 15, 2024	22.50	23.46	22.32	23.10
2187	NASDAQ	MVBF	Wed, Feb 14, 2024	22.00	22.00	21.07	21.51
2186	NASDAQ	MVBF	Tue, Feb 13, 2024	21.41	22.15	21.41	21.78
2185	NASDAQ	MVBF	Mon, Feb 12, 2024	21.68	22.30	21.62	22.07
2184	NASDAQ	MVBF	Fri, Feb 9, 2024	21.95	21.95	21.10	21.45
2183	NASDAQ	MVBF	Thu, Feb 8, 2024	20.66	21.53	20.33	21.50
2182	NASDAQ	MVBF	Wed, Feb 7, 2024	20.92	21.35	20.19	21.00
2181	NASDAQ	MVBF	Tue, Feb 6, 2024	20.87	21.15	20.05	21.00
2180	NASDAQ	MVBF	Mon, Feb 5, 2024	20.67	20.97	20.31	20.82
2179	NASDAQ	MVBF	Fri, Feb 2, 2024	21.89	21.89	21.08	21.15
2178	NASDAQ	MVBF	Thu, Feb 1, 2024	21.63	22.06	20.76	21.91
2177	NASDAQ	MVBF	Wed, Jan 31, 2024	22.36	22.79	21.08	21.43
2176	NASDAQ	MVBF	Tue, Jan 30, 2024	22.47	22.71	22.47	22.59
2175	NASDAQ	MVBF	Mon, Jan 29, 2024	22.92	23.08	22.32	22.64
2174	NASDAQ	MVBF	Fri, Jan 26, 2024	22.60	22.89	22.39	22.82
2173	NASDAQ	MVBF	Thu, Jan 25, 2024	22.70	22.70	22.22	22.59
2172	NASDAQ	MVBF	Wed, Jan 24, 2024	22.61	22.70	22.41	22.54
2171	NASDAQ	MVBF	Tue, Jan 23, 2024	22.70	22.70	22.11	22.36
2170	NASDAQ	MVBF	Mon, Jan 22, 2024	21.72	22.64	21.70	22.59
2169	NASDAQ	MVBF	Fri, Jan 19, 2024	21.78	22.01	21.55	21.80
2168	NASDAQ	MVBF	Thu, Jan 18, 2024	21.79	21.80	21.48	21.72
2167	NASDAQ	MVBF	Wed, Jan 17, 2024	21.86	22.31	21.84	21.84
2166	NASDAQ	MVBF	Tue, Jan 16, 2024	22.23	22.42	20.84	22.26
2165	NASDAQ	MVBF	Fri, Jan 12, 2024	22.63	22.63	22.33	22.55
2164	NASDAQ	MVBF	Thu, Jan 11, 2024	21.76	22.55	21.76	22.41
2163	NASDAQ	MVBF	Wed, Jan 10, 2024	22.41	22.64	22.12	22.64
2162	NASDAQ	MVBF	Tue, Jan 9, 2024	22.44	22.91	22.41	22.55
2161	NASDAQ	MVBF	Mon, Jan 8, 2024	22.93	23.00	22.62	22.79
2160	NASDAQ	MVBF	Fri, Jan 5, 2024	21.79	23.16	21.79	22.89
2159	NASDAQ	MVBF	Thu, Jan 4, 2024	21.84	22.11	21.44	22.08
2158	NASDAQ	MVBF	Wed, Jan 3, 2024	22.30	22.33	21.51	21.75
2157	NASDAQ	MVBF	Tue, Jan 2, 2024	22.46	22.82	21.89	22.36
2156	NASDAQ	MVBF	Fri, Dec 29, 2023	23.50	23.50	22.52	22.56
2155	NASDAQ	MVBF	Thu, Dec 28, 2023	23.27	23.44	22.87	23.44
2154	NASDAQ	MVBF	Wed, Dec 27, 2023	23.18	23.49	22.31	23.30
2153	NASDAQ	MVBF	Tue, Dec 26, 2023	22.80	23.40	22.57	23.40
2152	NASDAQ	MVBF	Fri, Dec 22, 2023	22.70	22.99	22.20	22.80
2151	NASDAQ	MVBF	Thu, Dec 21, 2023	21.96	22.77	21.96	22.70
2150	NASDAQ	MVBF	Wed, Dec 20, 2023	22.80	22.99	21.98	22.49
2149	NASDAQ	MVBF	Tue, Dec 19, 2023	22.54	22.80	22.42	22.68
2148	NASDAQ	MVBF	Mon, Dec 18, 2023	22.85	22.98	22.14	22.36
2147	NASDAQ	MVBF	Fri, Dec 15, 2023	22.50	22.98	21.54	22.86
2146	NASDAQ	MVBF	Thu, Dec 14, 2023	22.26	22.85	22.07	22.50
2145	NASDAQ	MVBF	Wed, Dec 13, 2023	20.50	22.26	20.50	21.69
2144	NASDAQ	MVBF	Tue, Dec 12, 2023	21.26	21.26	20.40	20.44
2143	NASDAQ	MVBF	Mon, Dec 11, 2023	21.08	21.36	20.63	21.14
2142	NASDAQ	MVBF	Fri, Dec 8, 2023	20.65	21.67	20.11	21.40
2141	NASDAQ	MVBF	Thu, Dec 7, 2023	20.25	20.75	20.19	20.75
2140	NASDAQ	MVBF	Wed, Dec 6, 2023	20.80	21.04	20.17	20.45
2139	NASDAQ	MVBF	Tue, Dec 5, 2023	20.63	21.00	20.63	20.80
2138	NASDAQ	MVBF	Mon, Dec 4, 2023	21.25	21.29	20.68	20.86
2137	NASDAQ	MVBF	Fri, Dec 1, 2023	19.83	21.63	19.83	21.50
2136	NASDAQ	MVBF	Thu, Nov 30, 2023	20.01	20.12	19.86	19.99
2135	NASDAQ	MVBF	Wed, Nov 29, 2023	20.28	20.43	20.11	20.13
2134	NASDAQ	MVBF	Tue, Nov 28, 2023	19.96	19.98	19.84	19.86
2133	NASDAQ	MVBF	Mon, Nov 27, 2023	20.01	20.29	19.53	19.91
2132	NASDAQ	MVBF	Fri, Nov 24, 2023	19.82	20.34	19.82	20.34
2131	NASDAQ	MVBF	Wed, Nov 22, 2023	19.99	20.75	19.59	19.99
2130	NASDAQ	MVBF	Tue, Nov 21, 2023	19.53	19.79	19.53	19.76
2129	NASDAQ	MVBF	Mon, Nov 20, 2023	19.51	20.00	19.51	19.76
2128	NASDAQ	MVBF	Fri, Nov 17, 2023	20.07	20.07	19.51	19.73
2127	NASDAQ	MVBF	Thu, Nov 16, 2023	20.03	20.04	19.63	19.87
2126	NASDAQ	MVBF	Wed, Nov 15, 2023	20.14	20.47	19.67	19.92
2125	NASDAQ	MVBF	Tue, Nov 14, 2023	19.69	20.50	19.69	20.43
2124	NASDAQ	MVBF	Mon, Nov 13, 2023	18.26	19.40	18.26	19.03
2123	NASDAQ	MVBF	Fri, Nov 10, 2023	19.16	19.24	18.90	19.02
2122	NASDAQ	MVBF	Thu, Nov 9, 2023	19.09	19.55	18.58	18.89
2121	NASDAQ	MVBF	Wed, Nov 8, 2023	20.17	20.17	18.80	19.00
2120	NASDAQ	MVBF	Tue, Nov 7, 2023	20.42	20.59	19.95	20.00
2119	NASDAQ	MVBF	Mon, Nov 6, 2023	20.63	20.80	20.33	20.67
2118	NASDAQ	MVBF	Fri, Nov 3, 2023	21.26	21.40	20.51	20.75
2117	NASDAQ	MVBF	Thu, Nov 2, 2023	20.04	20.83	19.88	20.70
2116	NASDAQ	MVBF	Wed, Nov 1, 2023	19.80	20.12	19.32	19.94
2115	NASDAQ	MVBF	Tue, Oct 31, 2023	19.59	19.65	19.35	19.65
2114	NASDAQ	MVBF	Mon, Oct 30, 2023	19.58	19.82	19.30	19.60
2113	NASDAQ	MVBF	Fri, Oct 27, 2023	20.25	20.43	19.37	19.63
2112	NASDAQ	MVBF	Thu, Oct 26, 2023	19.85	20.69	19.85	20.16
2111	NASDAQ	MVBF	Wed, Oct 25, 2023	20.35	20.35	19.78	20.07
2110	NASDAQ	MVBF	Tue, Oct 24, 2023	20.75	20.75	20.22	20.35
2109	NASDAQ	MVBF	Mon, Oct 23, 2023	20.86	21.35	20.57	20.80
2108	NASDAQ	MVBF	Fri, Oct 20, 2023	21.85	21.85	20.76	20.84
2107	NASDAQ	MVBF	Thu, Oct 19, 2023	22.30	22.36	21.71	21.87
2106	NASDAQ	MVBF	Wed, Oct 18, 2023	22.73	22.78	22.10	22.28
2105	NASDAQ	MVBF	Tue, Oct 17, 2023	22.29	23.05	22.29	22.73
2104	NASDAQ	MVBF	Mon, Oct 16, 2023	22.21	22.43	22.19	22.27
2103	NASDAQ	MVBF	Fri, Oct 13, 2023	22.21	22.34	21.80	21.95
2102	NASDAQ	MVBF	Thu, Oct 12, 2023	23.15	23.32	22.21	22.40
2101	NASDAQ	MVBF	Wed, Oct 11, 2023	23.00	23.20	22.82	23.20
2100	NASDAQ	MVBF	Tue, Oct 10, 2023	24.07	24.07	22.98	23.20
2099	NASDAQ	MVBF	Mon, Oct 9, 2023	22.70	23.14	22.70	22.91
2098	NASDAQ	MVBF	Fri, Oct 6, 2023	22.23	23.06	22.23	22.75
2097	NASDAQ	MVBF	Thu, Oct 5, 2023	22.93	24.64	21.91	22.45
2096	NASDAQ	MVBF	Wed, Oct 4, 2023	22.22	22.45	21.79	21.96
2095	NASDAQ	MVBF	Tue, Oct 3, 2023	22.03	22.10	21.50	22.00
2094	NASDAQ	MVBF	Mon, Oct 2, 2023	22.39	22.40	21.71	22.00
2093	NASDAQ	MVBF	Fri, Sep 29, 2023	22.71	22.72	22.42	22.58
2092	NASDAQ	MVBF	Thu, Sep 28, 2023	22.12	22.67	22.01	22.31
2091	NASDAQ	MVBF	Wed, Sep 27, 2023	22.59	22.59	21.86	21.96
2090	NASDAQ	MVBF	Tue, Sep 26, 2023	22.00	22.10	21.74	21.82
2089	NASDAQ	MVBF	Mon, Sep 25, 2023	21.62	22.29	21.62	22.14
2088	NASDAQ	MVBF	Fri, Sep 22, 2023	21.62	21.72	21.29	21.72
2087	NASDAQ	MVBF	Thu, Sep 21, 2023	21.70	22.16	21.36	21.62
2086	NASDAQ	MVBF	Wed, Sep 20, 2023	21.97	22.27	21.62	21.72
2085	NASDAQ	MVBF	Tue, Sep 19, 2023	21.54	22.06	21.54	21.99
2084	NASDAQ	MVBF	Mon, Sep 18, 2023	22.05	22.21	21.78	21.88
2083	NASDAQ	MVBF	Fri, Sep 15, 2023	22.84	23.50	21.81	21.91
2082	NASDAQ	MVBF	Thu, Sep 14, 2023	22.31	23.04	21.91	22.92
2081	NASDAQ	MVBF	Wed, Sep 13, 2023	22.02	22.40	21.67	22.27
2080	NASDAQ	MVBF	Tue, Sep 12, 2023	22.27	22.79	21.86	21.99
2079	NASDAQ	MVBF	Mon, Sep 11, 2023	22.20	22.20	22.20	22.20
2078	NASDAQ	MVBF	Fri, Sep 8, 2023	22.32	22.83	21.74	22.73
2077	NASDAQ	MVBF	Thu, Sep 7, 2023	23.38	23.38	21.77	22.08
2076	NASDAQ	MVBF	Wed, Sep 6, 2023	23.75	23.75	23.13	23.35
2075	NASDAQ	MVBF	Tue, Sep 5, 2023	23.65	23.81	23.49	23.67
2074	NASDAQ	MVBF	Fri, Sep 1, 2023	23.86	24.36	23.62	23.72
2073	NASDAQ	MVBF	Thu, Aug 31, 2023	24.20	24.28	23.49	23.54
2072	NASDAQ	MVBF	Wed, Aug 30, 2023	23.98	24.36	23.77	24.27
2071	NASDAQ	MVBF	Tue, Aug 29, 2023	23.56	24.00	23.41	23.84
2070	NASDAQ	MVBF	Mon, Aug 28, 2023	23.52	24.35	23.32	23.60
2069	NASDAQ	MVBF	Fri, Aug 25, 2023	24.52	24.91	23.81	24.04
2068	NASDAQ	MVBF	Thu, Aug 24, 2023	25.03	25.33	24.68	24.69
2067	NASDAQ	MVBF	Wed, Aug 23, 2023	24.43	24.92	24.43	24.87
2066	NASDAQ	MVBF	Tue, Aug 22, 2023	25.33	25.33	24.36	24.40
2065	NASDAQ	MVBF	Mon, Aug 21, 2023	25.17	25.96	25.17	25.20
2064	NASDAQ	MVBF	Fri, Aug 18, 2023	25.09	25.27	24.87	25.06
2063	NASDAQ	MVBF	Thu, Aug 17, 2023	25.38	25.38	25.14	25.28
2062	NASDAQ	MVBF	Wed, Aug 16, 2023	25.20	25.56	25.14	25.15
2061	NASDAQ	MVBF	Tue, Aug 15, 2023	25.71	26.32	25.03	25.17
2060	NASDAQ	MVBF	Mon, Aug 14, 2023	25.54	26.04	25.31	26.04
2059	NASDAQ	MVBF	Fri, Aug 11, 2023	25.40	25.60	25.35	25.54
2058	NASDAQ	MVBF	Thu, Aug 10, 2023	25.62	26.04	25.31	25.35
2057	NASDAQ	MVBF	Wed, Aug 9, 2023	26.13	26.26	25.54	25.83
2056	NASDAQ	MVBF	Tue, Aug 8, 2023	25.60	26.27	25.58	26.03
2055	NASDAQ	MVBF	Mon, Aug 7, 2023	26.16	26.64	25.78	26.01
2054	NASDAQ	MVBF	Fri, Aug 4, 2023	25.91	26.24	25.91	26.00
2053	NASDAQ	MVBF	Thu, Aug 3, 2023	25.75	26.22	25.75	26.03
2052	NASDAQ	MVBF	Wed, Aug 2, 2023	25.79	26.05	25.76	26.00
2051	NASDAQ	MVBF	Tue, Aug 1, 2023	25.69	26.10	25.47	26.00
2050	NASDAQ	MVBF	Mon, Jul 31, 2023	26.72	27.23	25.39	25.59
2049	NASDAQ	MVBF	Fri, Jul 28, 2023	26.31	27.04	25.77	26.72
2048	NASDAQ	MVBF	Thu, Jul 27, 2023	25.98	26.78	25.67	25.93
2047	NASDAQ	MVBF	Wed, Jul 26, 2023	24.05	25.97	24.05	25.92
2046	NASDAQ	MVBF	Tue, Jul 25, 2023	24.10	24.15	23.77	23.97
2045	NASDAQ	MVBF	Mon, Jul 24, 2023	23.61	24.25	23.61	24.12
2044	NASDAQ	MVBF	Fri, Jul 21, 2023	24.43	24.45	23.59	23.71
2043	NASDAQ	MVBF	Thu, Jul 20, 2023	24.33	24.51	23.68	24.30
2042	NASDAQ	MVBF	Wed, Jul 19, 2023	23.24	24.19	23.24	24.19
2041	NASDAQ	MVBF	Tue, Jul 18, 2023	22.70	23.43	22.70	23.32
2040	NASDAQ	MVBF	Mon, Jul 17, 2023	22.19	22.66	22.19	22.55
2039	NASDAQ	MVBF	Fri, Jul 14, 2023	22.35	22.40	21.75	22.01
2038	NASDAQ	MVBF	Thu, Jul 13, 2023	22.01	22.38	22.01	22.32
2037	NASDAQ	MVBF	Wed, Jul 12, 2023	21.73	22.07	21.35	21.97
2036	NASDAQ	MVBF	Tue, Jul 11, 2023	21.15	21.72	21.03	21.46
2035	NASDAQ	MVBF	Mon, Jul 10, 2023	21.05	21.49	20.96	21.16
2034	NASDAQ	MVBF	Fri, Jul 7, 2023	20.98	21.46	20.86	21.19
2033	NASDAQ	MVBF	Thu, Jul 6, 2023	21.14	21.14	20.21	20.86
2032	NASDAQ	MVBF	Wed, Jul 5, 2023	21.51	21.61	20.78	21.33
2031	NASDAQ	MVBF	Mon, Jul 3, 2023	21.23	21.77	21.11	21.48
2030	NASDAQ	MVBF	Fri, Jun 30, 2023	21.09	21.21	20.74	21.08
2029	NASDAQ	MVBF	Thu, Jun 29, 2023	20.56	21.07	20.41	21.03
2028	NASDAQ	MVBF	Wed, Jun 28, 2023	20.35	20.37	19.91	20.32
2027	NASDAQ	MVBF	Tue, Jun 27, 2023	21.93	21.93	20.30	20.30
2026	NASDAQ	MVBF	Mon, Jun 26, 2023	21.46	22.26	21.29	21.77
2025	NASDAQ	MVBF	Fri, Jun 23, 2023	21.31	21.80	20.86	21.62
2024	NASDAQ	MVBF	Thu, Jun 22, 2023	21.72	21.72	21.19	21.49
2023	NASDAQ	MVBF	Wed, Jun 21, 2023	21.62	21.93	21.49	21.67
2022	NASDAQ	MVBF	Tue, Jun 20, 2023	22.31	22.32	21.41	21.80
2021	NASDAQ	MVBF	Fri, Jun 16, 2023	21.72	22.53	20.64	22.48
2020	NASDAQ	MVBF	Thu, Jun 15, 2023	20.78	21.53	20.78	21.53
2019	NASDAQ	MVBF	Wed, Jun 14, 2023	21.12	21.40	20.64	20.68
2018	NASDAQ	MVBF	Tue, Jun 13, 2023	20.78	21.39	20.78	21.04
2017	NASDAQ	MVBF	Mon, Jun 12, 2023	20.50	21.00	20.37	20.55
2016	NASDAQ	MVBF	Fri, Jun 9, 2023	20.19	20.55	20.08	20.35
2015	NASDAQ	MVBF	Thu, Jun 8, 2023	21.00	21.00	19.90	20.08
2014	NASDAQ	MVBF	Wed, Jun 7, 2023	20.49	21.00	20.06	20.93
2013	NASDAQ	MVBF	Tue, Jun 6, 2023	19.08	20.37	19.08	20.25
2012	NASDAQ	MVBF	Mon, Jun 5, 2023	19.31	19.56	18.73	19.17
2011	NASDAQ	MVBF	Fri, Jun 2, 2023	18.30	19.38	18.14	19.31
2010	NASDAQ	MVBF	Thu, Jun 1, 2023	17.86	18.35	17.70	18.02
2009	NASDAQ	MVBF	Wed, May 31, 2023	18.17	18.67	17.25	17.76
2008	NASDAQ	MVBF	Tue, May 30, 2023	18.26	18.56	17.88	18.47
2007	NASDAQ	MVBF	Fri, May 26, 2023	17.68	18.12	17.64	18.10
2006	NASDAQ	MVBF	Thu, May 25, 2023	17.70	17.95	17.62	17.72
2005	NASDAQ	MVBF	Wed, May 24, 2023	18.38	18.46	17.64	17.87
2004	NASDAQ	MVBF	Tue, May 23, 2023	17.20	18.51	17.15	18.21
2003	NASDAQ	MVBF	Mon, May 22, 2023	16.82	17.20	16.50	17.08
2002	NASDAQ	MVBF	Fri, May 19, 2023	17.67	17.67	16.62	16.72
2001	NASDAQ	MVBF	Thu, May 18, 2023	17.64	17.70	17.14	17.39
2000	NASDAQ	MVBF	Wed, May 17, 2023	16.93	17.62	16.86	17.62
1999	NASDAQ	MVBF	Tue, May 16, 2023	16.72	16.94	16.53	16.78
1998	NASDAQ	MVBF	Mon, May 15, 2023	16.74	16.94	16.61	16.86
1997	NASDAQ	MVBF	Fri, May 12, 2023	17.15	17.37	16.73	16.75
1996	NASDAQ	MVBF	Thu, May 11, 2023	17.57	17.57	16.87	17.14
1995	NASDAQ	MVBF	Wed, May 10, 2023	17.62	18.07	17.62	17.87
1994	NASDAQ	MVBF	Tue, May 9, 2023	17.10	17.62	16.92	17.37
1993	NASDAQ	MVBF	Mon, May 8, 2023	17.80	17.80	16.80	17.20
1992	NASDAQ	MVBF	Fri, May 5, 2023	17.70	18.01	16.89	17.66
1991	NASDAQ	MVBF	Thu, May 4, 2023	16.89	17.29	16.43	17.17
1990	NASDAQ	MVBF	Wed, May 3, 2023	16.96	17.69	16.91	17.11
1989	NASDAQ	MVBF	Tue, May 2, 2023	17.92	17.92	16.51	17.01
1988	NASDAQ	MVBF	Mon, May 1, 2023	18.14	18.53	17.57	17.87
1987	NASDAQ	MVBF	Fri, Apr 28, 2023	17.20	18.57	17.20	18.25
1986	NASDAQ	MVBF	Thu, Apr 27, 2023	16.61	17.75	16.56	17.57
1985	NASDAQ	MVBF	Wed, Apr 26, 2023	17.00	17.51	16.26	16.71
1984	NASDAQ	MVBF	Tue, Apr 25, 2023	17.06	17.70	16.74	16.94
1983	NASDAQ	MVBF	Mon, Apr 24, 2023	17.37	17.57	17.06	17.25
1982	NASDAQ	MVBF	Fri, Apr 21, 2023	17.34	17.44	17.14	17.32
1981	NASDAQ	MVBF	Thu, Apr 20, 2023	17.70	17.90	17.15	17.47
1980	NASDAQ	MVBF	Wed, Apr 19, 2023	17.41	17.84	17.37	17.76
1979	NASDAQ	MVBF	Tue, Apr 18, 2023	18.18	18.18	17.12	17.26
1978	NASDAQ	MVBF	Mon, Apr 17, 2023	17.67	18.06	17.35	18.02
1977	NASDAQ	MVBF	Fri, Apr 14, 2023	18.74	18.74	17.61	17.76
1976	NASDAQ	MVBF	Thu, Apr 13, 2023	18.79	18.95	18.56	18.68
1975	NASDAQ	MVBF	Wed, Apr 12, 2023	19.01	19.11	18.71	18.81
1974	NASDAQ	MVBF	Tue, Apr 11, 2023	19.02	19.24	18.86	19.01
1973	NASDAQ	MVBF	Mon, Apr 10, 2023	18.80	19.34	18.80	18.95
1972	NASDAQ	MVBF	Thu, Apr 6, 2023	19.35	19.74	19.04	19.20
1971	NASDAQ	MVBF	Wed, Apr 5, 2023	19.27	19.78	18.99	19.52
1970	NASDAQ	MVBF	Tue, Apr 4, 2023	20.49	20.49	19.22	19.31
1969	NASDAQ	MVBF	Mon, Apr 3, 2023	20.56	21.05	19.82	20.34
1968	NASDAQ	MVBF	Fri, Mar 31, 2023	20.81	20.97	20.37	20.64
1967	NASDAQ	MVBF	Thu, Mar 30, 2023	21.88	21.88	20.64	20.86
1966	NASDAQ	MVBF	Wed, Mar 29, 2023	21.73	22.02	21.63	21.87
1965	NASDAQ	MVBF	Tue, Mar 28, 2023	21.37	21.93	21.31	21.70
1964	NASDAQ	MVBF	Mon, Mar 27, 2023	21.59	21.63	20.00	21.31
1963	NASDAQ	MVBF	Fri, Mar 24, 2023	20.98	21.40	20.63	21.25
1962	NASDAQ	MVBF	Thu, Mar 23, 2023	22.00	22.88	20.87	21.00
1961	NASDAQ	MVBF	Wed, Mar 22, 2023	22.75	22.89	21.78	21.86
1960	NASDAQ	MVBF	Tue, Mar 21, 2023	21.36	23.34	21.36	22.73
1959	NASDAQ	MVBF	Mon, Mar 20, 2023	21.32	21.53	20.88	20.97
1958	NASDAQ	MVBF	Fri, Mar 17, 2023	22.80	22.80	21.13	21.16
1957	NASDAQ	MVBF	Thu, Mar 16, 2023	22.38	23.33	21.96	23.02
1956	NASDAQ	MVBF	Wed, Mar 15, 2023	21.05	22.95	21.05	22.47
1955	NASDAQ	MVBF	Tue, Mar 14, 2023	23.14	24.00	21.51	21.68
1954	NASDAQ	MVBF	Mon, Mar 13, 2023	23.29	23.29	20.43	21.43
1953	NASDAQ	MVBF	Fri, Mar 10, 2023	24.88	24.88	22.74	23.47
1952	NASDAQ	MVBF	Thu, Mar 9, 2023	25.70	26.02	24.76	25.00
1951	NASDAQ	MVBF	Wed, Mar 8, 2023	25.73	26.06	25.01	25.78
1950	NASDAQ	MVBF	Tue, Mar 7, 2023	25.24	25.71	25.17	25.34
1949	NASDAQ	MVBF	Mon, Mar 6, 2023	25.66	26.03	25.21	25.36
1948	NASDAQ	MVBF	Fri, Mar 3, 2023	26.60	26.63	25.38	25.46
1947	NASDAQ	MVBF	Thu, Mar 2, 2023	26.86	26.91	26.47	26.62
1946	NASDAQ	MVBF	Wed, Mar 1, 2023	27.22	27.22	26.01	26.71
1945	NASDAQ	MVBF	Tue, Feb 28, 2023	27.29	27.49	27.00	27.29
1944	NASDAQ	MVBF	Mon, Feb 27, 2023	25.39	27.47	25.39	27.10
1943	NASDAQ	MVBF	Fri, Feb 24, 2023	25.42	25.47	24.67	24.93
1942	NASDAQ	MVBF	Thu, Feb 23, 2023	25.95	26.01	25.55	25.74
1941	NASDAQ	MVBF	Wed, Feb 22, 2023	25.67	26.31	25.60	25.84
1940	NASDAQ	MVBF	Tue, Feb 21, 2023	24.24	26.13	24.02	25.78
1939	NASDAQ	MVBF	Fri, Feb 17, 2023	24.31	24.39	24.00	24.18
1938	NASDAQ	MVBF	Thu, Feb 16, 2023	24.24	24.45	24.02	24.28
1937	NASDAQ	MVBF	Wed, Feb 15, 2023	24.03	24.26	23.95	24.24
1936	NASDAQ	MVBF	Tue, Feb 14, 2023	24.15	24.24	23.99	24.06
1935	NASDAQ	MVBF	Mon, Feb 13, 2023	24.05	24.45	23.86	24.25
1934	NASDAQ	MVBF	Fri, Feb 10, 2023	23.88	24.12	23.61	23.91
1933	NASDAQ	MVBF	Thu, Feb 9, 2023	24.62	24.62	23.87	24.15
1932	NASDAQ	MVBF	Wed, Feb 8, 2023	24.30	24.36	24.14	24.34
1931	NASDAQ	MVBF	Tue, Feb 7, 2023	24.06	24.53	24.01	24.50
1930	NASDAQ	MVBF	Mon, Feb 6, 2023	24.47	24.50	24.03	24.22
1929	NASDAQ	MVBF	Fri, Feb 3, 2023	23.85	24.50	23.85	24.41
1928	NASDAQ	MVBF	Thu, Feb 2, 2023	22.75	24.06	22.75	24.06
1927	NASDAQ	MVBF	Wed, Feb 1, 2023	22.03	22.81	21.88	22.67
1926	NASDAQ	MVBF	Tue, Jan 31, 2023	21.98	22.29	21.97	22.08
1925	NASDAQ	MVBF	Mon, Jan 30, 2023	21.71	22.22	21.54	21.86
1924	NASDAQ	MVBF	Fri, Jan 27, 2023	21.24	21.80	20.91	21.78
1923	NASDAQ	MVBF	Thu, Jan 26, 2023	21.19	21.32	20.64	21.10
1922	NASDAQ	MVBF	Wed, Jan 25, 2023	21.15	21.16	20.81	21.07
1921	NASDAQ	MVBF	Tue, Jan 24, 2023	21.20	21.49	21.11	21.20
1920	NASDAQ	MVBF	Mon, Jan 23, 2023	21.66	21.70	21.28	21.58
1919	NASDAQ	MVBF	Fri, Jan 20, 2023	21.81	21.88	21.40	21.60
1918	NASDAQ	MVBF	Thu, Jan 19, 2023	21.91	22.03	21.55	21.69
1917	NASDAQ	MVBF	Wed, Jan 18, 2023	22.00	22.28	21.66	22.13
1916	NASDAQ	MVBF	Tue, Jan 17, 2023	22.10	22.47	21.90	22.23
1915	NASDAQ	MVBF	Fri, Jan 13, 2023	22.46	22.68	22.24	22.32
1914	NASDAQ	MVBF	Thu, Jan 12, 2023	23.08	23.39	22.49	22.75
1913	NASDAQ	MVBF	Wed, Jan 11, 2023	22.86	23.43	22.76	23.05
1912	NASDAQ	MVBF	Tue, Jan 10, 2023	22.83	23.28	22.75	22.92
1911	NASDAQ	MVBF	Mon, Jan 9, 2023	22.95	23.39	22.75	22.92
1910	NASDAQ	MVBF	Fri, Jan 6, 2023	22.15	22.88	22.15	22.79
1909	NASDAQ	MVBF	Thu, Jan 5, 2023	21.80	22.13	21.69	21.96
1908	NASDAQ	MVBF	Wed, Jan 4, 2023	21.72	22.05	21.35	21.83
1907	NASDAQ	MVBF	Tue, Jan 3, 2023	21.77	21.77	21.35	21.64
1906	NASDAQ	MVBF	Fri, Dec 30, 2022	21.97	22.14	21.76	22.02
1905	NASDAQ	MVBF	Thu, Dec 29, 2022	21.68	22.16	21.68	22.13
1904	NASDAQ	MVBF	Wed, Dec 28, 2022	22.10	22.10	21.37	21.50
1903	NASDAQ	MVBF	Tue, Dec 27, 2022	22.37	22.52	21.94	21.98
1902	NASDAQ	MVBF	Fri, Dec 23, 2022	22.40	22.48	22.14	22.19
1901	NASDAQ	MVBF	Thu, Dec 22, 2022	22.23	22.39	21.90	22.29
1900	NASDAQ	MVBF	Wed, Dec 21, 2022	21.82	22.45	21.64	22.26
1899	NASDAQ	MVBF	Tue, Dec 20, 2022	21.77	22.08	21.73	21.73
1898	NASDAQ	MVBF	Mon, Dec 19, 2022	21.85	22.23	21.65	21.72
1897	NASDAQ	MVBF	Fri, Dec 16, 2022	21.61	22.28	21.60	22.04
1896	NASDAQ	MVBF	Thu, Dec 15, 2022	22.73	22.77	21.79	21.89
1895	NASDAQ	MVBF	Wed, Dec 14, 2022	23.20	23.40	22.73	22.73
1894	NASDAQ	MVBF	Tue, Dec 13, 2022	23.60	23.60	22.80	23.24
1893	NASDAQ	MVBF	Mon, Dec 12, 2022	22.97	23.28	22.81	23.12
1892	NASDAQ	MVBF	Fri, Dec 9, 2022	22.92	23.20	22.85	23.08
1891	NASDAQ	MVBF	Thu, Dec 8, 2022	23.26	23.30	22.90	23.17
1890	NASDAQ	MVBF	Wed, Dec 7, 2022	23.49	23.75	23.02	23.12
1889	NASDAQ	MVBF	Tue, Dec 6, 2022	23.39	23.48	23.02	23.36
1888	NASDAQ	MVBF	Mon, Dec 5, 2022	23.83	24.00	23.09	23.29
1887	NASDAQ	MVBF	Fri, Dec 2, 2022	23.31	24.03	23.30	23.87
1886	NASDAQ	MVBF	Thu, Dec 1, 2022	23.70	23.92	23.32	23.65
1885	NASDAQ	MVBF	Wed, Nov 30, 2022	23.56	24.03	23.11	23.88
1884	NASDAQ	MVBF	Tue, Nov 29, 2022	23.80	24.02	23.66	23.79
1883	NASDAQ	MVBF	Mon, Nov 28, 2022	24.36	24.36	23.66	23.86
1882	NASDAQ	MVBF	Fri, Nov 25, 2022	24.75	25.11	24.38	24.38
1881	NASDAQ	MVBF	Wed, Nov 23, 2022	25.12	25.12	24.30	24.58
1880	NASDAQ	MVBF	Tue, Nov 22, 2022	24.54	25.31	24.52	25.07
1879	NASDAQ	MVBF	Mon, Nov 21, 2022	24.56	25.00	23.94	24.55
1878	NASDAQ	MVBF	Fri, Nov 18, 2022	25.12	25.45	24.25	24.36
1877	NASDAQ	MVBF	Thu, Nov 17, 2022	23.90	24.83	23.90	24.79
1876	NASDAQ	MVBF	Wed, Nov 16, 2022	24.28	25.00	23.95	24.04
1875	NASDAQ	MVBF	Tue, Nov 15, 2022	24.32	24.75	24.08	24.24
1874	NASDAQ	MVBF	Mon, Nov 14, 2022	24.90	24.90	24.00	24.01
1873	NASDAQ	MVBF	Fri, Nov 11, 2022	25.01	25.07	24.44	24.71
1872	NASDAQ	MVBF	Thu, Nov 10, 2022	24.55	25.00	24.45	24.76
1871	NASDAQ	MVBF	Wed, Nov 9, 2022	23.98	24.24	23.80	24.03
1870	NASDAQ	MVBF	Tue, Nov 8, 2022	24.20	24.51	24.01	24.01
1869	NASDAQ	MVBF	Mon, Nov 7, 2022	25.00	25.00	24.07	24.14
1868	NASDAQ	MVBF	Fri, Nov 4, 2022	25.05	25.10	24.78	25.00
1867	NASDAQ	MVBF	Thu, Nov 3, 2022	24.96	25.05	24.74	24.74
1866	NASDAQ	MVBF	Wed, Nov 2, 2022	25.15	26.50	25.00	25.00
1865	NASDAQ	MVBF	Tue, Nov 1, 2022	24.96	25.20	24.62	25.09
1864	NASDAQ	MVBF	Mon, Oct 31, 2022	24.66	25.83	24.66	24.76
1863	NASDAQ	MVBF	Fri, Oct 28, 2022	24.79	25.57	24.61	25.33
1862	NASDAQ	MVBF	Thu, Oct 27, 2022	25.34	25.36	24.72	24.88
1861	NASDAQ	MVBF	Wed, Oct 26, 2022	25.50	25.60	25.06	25.06
1860	NASDAQ	MVBF	Tue, Oct 25, 2022	25.53	25.67	25.22	25.40
1859	NASDAQ	MVBF	Mon, Oct 24, 2022	25.54	25.63	25.00	25.35
1858	NASDAQ	MVBF	Fri, Oct 21, 2022	25.31	25.50	24.84	25.50
1857	NASDAQ	MVBF	Thu, Oct 20, 2022	25.85	25.85	24.88	25.23
1856	NASDAQ	MVBF	Wed, Oct 19, 2022	26.24	26.24	25.78	26.04
1855	NASDAQ	MVBF	Tue, Oct 18, 2022	27.24	27.24	26.41	26.41
1854	NASDAQ	MVBF	Mon, Oct 17, 2022	26.46	27.24	26.46	27.00
1853	NASDAQ	MVBF	Fri, Oct 14, 2022	27.11	27.11	26.57	26.59
1852	NASDAQ	MVBF	Thu, Oct 13, 2022	26.00	27.69	26.00	27.02
1851	NASDAQ	MVBF	Wed, Oct 12, 2022	25.99	26.50	25.98	26.37
1850	NASDAQ	MVBF	Tue, Oct 11, 2022	26.05	26.58	25.61	26.03
1849	NASDAQ	MVBF	Mon, Oct 10, 2022	26.93	27.04	26.30	26.31
1848	NASDAQ	MVBF	Fri, Oct 7, 2022	27.30	27.30	26.70	26.93
1847	NASDAQ	MVBF	Thu, Oct 6, 2022	27.63	28.45	27.25	27.34
1846	NASDAQ	MVBF	Wed, Oct 5, 2022	27.60	27.80	27.42	27.70
1845	NASDAQ	MVBF	Tue, Oct 4, 2022	28.15	28.59	27.51	27.76
1844	NASDAQ	MVBF	Mon, Oct 3, 2022	28.14	28.35	27.80	27.90
1843	NASDAQ	MVBF	Fri, Sep 30, 2022	28.34	28.48	27.69	27.83
1842	NASDAQ	MVBF	Thu, Sep 29, 2022	28.62	29.48	28.05	28.30
1841	NASDAQ	MVBF	Wed, Sep 28, 2022	27.72	28.85	27.64	28.62
1840	NASDAQ	MVBF	Tue, Sep 27, 2022	29.08	29.24	28.09	28.20
1839	NASDAQ	MVBF	Mon, Sep 26, 2022	29.63	29.83	28.78	29.02
1838	NASDAQ	MVBF	Fri, Sep 23, 2022	30.13	30.16	29.65	29.84
1837	NASDAQ	MVBF	Thu, Sep 22, 2022	30.17	30.24	30.13	30.24
1836	NASDAQ	MVBF	Wed, Sep 21, 2022	31.63	31.63	30.66	30.73
1835	NASDAQ	MVBF	Tue, Sep 20, 2022	31.76	31.77	31.13	31.22
1834	NASDAQ	MVBF	Mon, Sep 19, 2022	31.69	32.01	31.40	31.86
1833	NASDAQ	MVBF	Fri, Sep 16, 2022	31.65	32.21	31.03	31.88
1832	NASDAQ	MVBF	Thu, Sep 15, 2022	31.60	31.95	31.56	31.84
1831	NASDAQ	MVBF	Wed, Sep 14, 2022	30.85	31.73	30.85	31.56
1830	NASDAQ	MVBF	Tue, Sep 13, 2022	31.37	31.86	30.85	31.04
1829	NASDAQ	MVBF	Mon, Sep 12, 2022	32.34	32.34	31.65	31.90
1828	NASDAQ	MVBF	Fri, Sep 9, 2022	31.70	31.70	31.29	31.55
1827	NASDAQ	MVBF	Thu, Sep 8, 2022	31.76	32.06	31.39	31.82
1826	NASDAQ	MVBF	Wed, Sep 7, 2022	31.48	32.05	31.21	31.93
1825	NASDAQ	MVBF	Tue, Sep 6, 2022	31.20	31.60	31.11	31.46
1824	NASDAQ	MVBF	Fri, Sep 2, 2022	32.08	32.21	31.12	31.35
1823	NASDAQ	MVBF	Thu, Sep 1, 2022	31.99	32.08	31.41	31.94
1822	NASDAQ	MVBF	Wed, Aug 31, 2022	32.38	32.41	31.98	31.98
1821	NASDAQ	MVBF	Tue, Aug 30, 2022	33.18	33.18	32.45	32.69
1820	NASDAQ	MVBF	Mon, Aug 29, 2022	33.53	34.30	32.83	33.04
1819	NASDAQ	MVBF	Fri, Aug 26, 2022	34.45	34.63	33.47	33.47
1818	NASDAQ	MVBF	Thu, Aug 25, 2022	33.67	34.75	33.67	34.41
1817	NASDAQ	MVBF	Wed, Aug 24, 2022	33.22	33.66	33.11	33.48
1816	NASDAQ	MVBF	Tue, Aug 23, 2022	33.81	33.85	33.53	33.53
1815	NASDAQ	MVBF	Mon, Aug 22, 2022	34.40	34.40	33.85	33.97
1814	NASDAQ	MVBF	Fri, Aug 19, 2022	34.66	34.99	34.23	34.63
1813	NASDAQ	MVBF	Thu, Aug 18, 2022	35.35	35.35	34.53	34.90
1812	NASDAQ	MVBF	Wed, Aug 17, 2022	34.91	35.11	34.83	34.96
1811	NASDAQ	MVBF	Tue, Aug 16, 2022	35.42	35.52	34.77	35.28
1810	NASDAQ	MVBF	Mon, Aug 15, 2022	36.04	37.29	35.12	35.53
1809	NASDAQ	MVBF	Fri, Aug 12, 2022	34.10	36.28	33.80	36.05
1808	NASDAQ	MVBF	Thu, Aug 11, 2022	34.30	34.80	34.01	34.54
1807	NASDAQ	MVBF	Wed, Aug 10, 2022	33.06	34.43	32.89	34.24
1806	NASDAQ	MVBF	Tue, Aug 9, 2022	33.26	33.80	32.41	32.60
1805	NASDAQ	MVBF	Mon, Aug 8, 2022	33.91	34.26	32.90	33.30
1804	NASDAQ	MVBF	Fri, Aug 5, 2022	33.25	34.27	33.11	33.86
1803	NASDAQ	MVBF	Thu, Aug 4, 2022	32.73	33.56	32.34	33.41
1802	NASDAQ	MVBF	Wed, Aug 3, 2022	33.42	33.42	32.00	32.50
1801	NASDAQ	MVBF	Tue, Aug 2, 2022	31.89	32.53	31.43	32.26
1800	NASDAQ	MVBF	Mon, Aug 1, 2022	32.16	32.58	31.61	32.24
1799	NASDAQ	MVBF	Fri, Jul 29, 2022	32.94	33.81	32.29	32.50
1798	NASDAQ	MVBF	Thu, Jul 28, 2022	32.55	33.31	31.97	32.72
1797	NASDAQ	MVBF	Wed, Jul 27, 2022	32.09	33.03	31.94	32.77
1796	NASDAQ	MVBF	Tue, Jul 26, 2022	31.98	32.64	31.77	32.01
1795	NASDAQ	MVBF	Mon, Jul 25, 2022	32.25	32.77	31.98	32.17
1794	NASDAQ	MVBF	Fri, Jul 22, 2022	33.51	33.51	31.00	32.06
1793	NASDAQ	MVBF	Thu, Jul 21, 2022	32.56	32.95	32.51	32.61
1792	NASDAQ	MVBF	Wed, Jul 20, 2022	32.37	32.99	32.24	32.64
1791	NASDAQ	MVBF	Tue, Jul 19, 2022	31.59	32.34	31.59	32.17
1790	NASDAQ	MVBF	Mon, Jul 18, 2022	31.59	32.09	31.15	31.22
1789	NASDAQ	MVBF	Fri, Jul 15, 2022	30.88	31.36	30.68	31.29
1788	NASDAQ	MVBF	Thu, Jul 14, 2022	30.56	30.56	30.19	30.49
1787	NASDAQ	MVBF	Wed, Jul 13, 2022	30.81	31.27	30.59	30.83
1786	NASDAQ	MVBF	Tue, Jul 12, 2022	31.13	31.53	31.01	31.02
1785	NASDAQ	MVBF	Mon, Jul 11, 2022	31.39	31.39	31.00	31.17
1784	NASDAQ	MVBF	Fri, Jul 8, 2022	31.50	31.99	31.20	31.40
1783	NASDAQ	MVBF	Thu, Jul 7, 2022	31.53	32.33	31.46	31.66
1782	NASDAQ	MVBF	Wed, Jul 6, 2022	32.53	32.56	31.31	31.49
1781	NASDAQ	MVBF	Tue, Jul 5, 2022	31.76	32.14	31.11	32.07
1780	NASDAQ	MVBF	Fri, Jul 1, 2022	31.06	32.26	31.04	32.16
1779	NASDAQ	MVBF	Thu, Jun 30, 2022	31.55	31.55	30.84	31.11
1778	NASDAQ	MVBF	Wed, Jun 29, 2022	32.08	32.10	31.43	31.66
1777	NASDAQ	MVBF	Tue, Jun 28, 2022	32.40	34.03	32.10	32.11
1776	NASDAQ	MVBF	Mon, Jun 27, 2022	32.76	32.78	32.21	32.37
1775	NASDAQ	MVBF	Fri, Jun 24, 2022	32.40	32.83	31.72	32.51
1774	NASDAQ	MVBF	Thu, Jun 23, 2022	32.16	32.52	31.54	31.96
1773	NASDAQ	MVBF	Wed, Jun 22, 2022	31.65	32.37	31.53	32.18
1772	NASDAQ	MVBF	Tue, Jun 21, 2022	31.42	32.06	31.11	32.03
1771	NASDAQ	MVBF	Fri, Jun 17, 2022	31.18	31.53	31.17	31.30
1770	NASDAQ	MVBF	Thu, Jun 16, 2022	31.12	31.23	30.56	31.20
1769	NASDAQ	MVBF	Wed, Jun 15, 2022	31.69	32.11	31.20	31.71
1768	NASDAQ	MVBF	Tue, Jun 14, 2022	32.17	32.17	31.22	31.71
1767	NASDAQ	MVBF	Mon, Jun 13, 2022	33.43	33.43	31.90	32.00
1766	NASDAQ	MVBF	Fri, Jun 10, 2022	34.30	34.33	33.60	33.68
1765	NASDAQ	MVBF	Thu, Jun 9, 2022	34.91	34.92	34.66	34.70
1764	NASDAQ	MVBF	Wed, Jun 8, 2022	35.37	35.66	34.65	35.00
1763	NASDAQ	MVBF	Tue, Jun 7, 2022	36.10	36.10	35.41	35.65
1762	NASDAQ	MVBF	Mon, Jun 6, 2022	35.90	36.32	35.68	35.94
1761	NASDAQ	MVBF	Fri, Jun 3, 2022	36.63	36.63	34.98	35.83
1760	NASDAQ	MVBF	Thu, Jun 2, 2022	36.35	36.80	36.35	36.63
1759	NASDAQ	MVBF	Wed, Jun 1, 2022	37.26	37.26	36.36	36.51
1758	NASDAQ	MVBF	Tue, May 31, 2022	37.67	38.03	36.89	37.33
1757	NASDAQ	MVBF	Fri, May 27, 2022	38.50	38.50	37.77	37.83
1756	NASDAQ	MVBF	Thu, May 26, 2022	37.83	38.27	37.83	38.09
1755	NASDAQ	MVBF	Wed, May 25, 2022	37.62	38.11	37.45	37.55
1754	NASDAQ	MVBF	Tue, May 24, 2022	37.56	38.33	36.68	37.50
1753	NASDAQ	MVBF	Mon, May 23, 2022	37.70	38.20	37.55	37.58
1752	NASDAQ	MVBF	Fri, May 20, 2022	37.50	37.59	36.82	37.53
1751	NASDAQ	MVBF	Thu, May 19, 2022	37.25	37.62	37.05	37.35
1750	NASDAQ	MVBF	Wed, May 18, 2022	37.59	37.97	37.11	37.19
1749	NASDAQ	MVBF	Tue, May 17, 2022	38.09	38.09	37.58	37.82
1748	NASDAQ	MVBF	Mon, May 16, 2022	37.75	37.88	37.36	37.68
1747	NASDAQ	MVBF	Fri, May 13, 2022	38.00	38.25	37.68	37.73
1746	NASDAQ	MVBF	Thu, May 12, 2022	37.72	38.17	37.06	37.77
1745	NASDAQ	MVBF	Wed, May 11, 2022	38.55	38.97	37.76	38.04
1744	NASDAQ	MVBF	Tue, May 10, 2022	39.43	39.98	38.07	38.50
1743	NASDAQ	MVBF	Mon, May 9, 2022	39.34	39.51	39.04	39.38
1742	NASDAQ	MVBF	Fri, May 6, 2022	39.59	39.81	39.35	39.55
1741	NASDAQ	MVBF	Thu, May 5, 2022	40.01	40.05	39.47	39.84
1740	NASDAQ	MVBF	Wed, May 4, 2022	39.82	40.66	39.58	40.30
1739	NASDAQ	MVBF	Tue, May 3, 2022	40.53	40.53	39.31	39.99
1738	NASDAQ	MVBF	Mon, May 2, 2022	40.18	41.00	40.18	40.90
1737	NASDAQ	MVBF	Fri, Apr 29, 2022	41.09	41.29	40.02	40.06
1736	NASDAQ	MVBF	Thu, Apr 28, 2022	40.96	41.30	40.89	41.07
1735	NASDAQ	MVBF	Wed, Apr 27, 2022	40.70	40.91	40.48	40.80
1734	NASDAQ	MVBF	Tue, Apr 26, 2022	41.63	41.63	40.49	40.50
1733	NASDAQ	MVBF	Mon, Apr 25, 2022	41.56	41.99	41.08	41.65
1732	NASDAQ	MVBF	Fri, Apr 22, 2022	41.61	42.03	41.61	41.93
1731	NASDAQ	MVBF	Thu, Apr 21, 2022	42.60	43.00	42.19	42.23
1730	NASDAQ	MVBF	Wed, Apr 20, 2022	42.36	43.00	42.17	42.50
1729	NASDAQ	MVBF	Tue, Apr 19, 2022	41.75	42.43	41.61	42.27
1728	NASDAQ	MVBF	Mon, Apr 18, 2022	41.50	41.85	41.39	41.63
1727	NASDAQ	MVBF	Thu, Apr 14, 2022	41.49	41.61	40.86	41.46
1726	NASDAQ	MVBF	Wed, Apr 13, 2022	40.95	41.59	40.80	41.43
1725	NASDAQ	MVBF	Tue, Apr 12, 2022	41.63	42.21	40.56	40.76
1724	NASDAQ	MVBF	Mon, Apr 11, 2022	42.00	42.28	41.63	41.83
1723	NASDAQ	MVBF	Fri, Apr 8, 2022	42.39	42.77	41.83	42.19
1722	NASDAQ	MVBF	Thu, Apr 7, 2022	42.57	42.68	42.11	42.16
1721	NASDAQ	MVBF	Wed, Apr 6, 2022	42.79	44.22	42.11	42.35
1720	NASDAQ	MVBF	Tue, Apr 5, 2022	42.71	43.77	41.91	43.09
1719	NASDAQ	MVBF	Mon, Apr 4, 2022	43.18	43.70	42.25	42.62
1718	NASDAQ	MVBF	Fri, Apr 1, 2022	42.00	42.92	41.65	42.70
1717	NASDAQ	MVBF	Thu, Mar 31, 2022	41.01	41.77	40.76	41.50
1716	NASDAQ	MVBF	Wed, Mar 30, 2022	41.53	41.53	40.54	40.89
1715	NASDAQ	MVBF	Tue, Mar 29, 2022	41.72	41.89	41.21	41.65
1714	NASDAQ	MVBF	Mon, Mar 28, 2022	40.82	41.59	40.40	41.59
1713	NASDAQ	MVBF	Fri, Mar 25, 2022	40.50	41.49	40.50	40.85
1712	NASDAQ	MVBF	Thu, Mar 24, 2022	40.59	40.98	40.50	40.98
1711	NASDAQ	MVBF	Wed, Mar 23, 2022	40.52	40.55	40.21	40.21
1710	NASDAQ	MVBF	Tue, Mar 22, 2022	41.02	41.02	40.50	40.70
1709	NASDAQ	MVBF	Mon, Mar 21, 2022	41.60	41.60	40.40	40.62
1708	NASDAQ	MVBF	Fri, Mar 18, 2022	41.60	41.60	40.61	41.60
1707	NASDAQ	MVBF	Thu, Mar 17, 2022	39.95	42.21	39.95	41.60
1706	NASDAQ	MVBF	Wed, Mar 16, 2022	39.50	40.29	39.42	40.17
1705	NASDAQ	MVBF	Tue, Mar 15, 2022	39.36	39.92	39.00	39.06
1704	NASDAQ	MVBF	Mon, Mar 14, 2022	39.86	40.00	38.85	39.19
1703	NASDAQ	MVBF	Fri, Mar 11, 2022	39.62	39.79	39.20	39.72
1702	NASDAQ	MVBF	Thu, Mar 10, 2022	39.50	39.70	39.24	39.29
1701	NASDAQ	MVBF	Wed, Mar 9, 2022	40.00	40.00	39.24	39.42
1700	NASDAQ	MVBF	Tue, Mar 8, 2022	39.50	39.83	39.25	39.41
1699	NASDAQ	MVBF	Mon, Mar 7, 2022	39.99	40.23	39.52	39.61
1698	NASDAQ	MVBF	Fri, Mar 4, 2022	39.82	39.98	39.63	39.90
1697	NASDAQ	MVBF	Thu, Mar 3, 2022	39.57	40.78	39.57	40.04
1696	NASDAQ	MVBF	Wed, Mar 2, 2022	38.37	40.00	38.37	39.85
1695	NASDAQ	MVBF	Tue, Mar 1, 2022	38.90	38.90	37.15	37.89
1694	NASDAQ	MVBF	Mon, Feb 28, 2022	39.65	39.65	38.52	38.52
1693	NASDAQ	MVBF	Fri, Feb 25, 2022	39.00	40.13	39.00	39.90
1692	NASDAQ	MVBF	Thu, Feb 24, 2022	38.69	39.50	38.34	38.98
1691	NASDAQ	MVBF	Wed, Feb 23, 2022	39.50	39.54	39.42	39.50
1690	NASDAQ	MVBF	Tue, Feb 22, 2022	39.46	40.29	38.72	39.07
1689	NASDAQ	MVBF	Fri, Feb 18, 2022	38.50	40.20	38.50	39.31
1688	NASDAQ	MVBF	Thu, Feb 17, 2022	38.76	39.01	38.50	38.62
1687	NASDAQ	MVBF	Wed, Feb 16, 2022	38.87	39.22	38.87	39.16
1686	NASDAQ	MVBF	Tue, Feb 15, 2022	38.75	39.43	38.75	39.29
1685	NASDAQ	MVBF	Mon, Feb 14, 2022	38.17	38.73	38.17	38.58
1684	NASDAQ	MVBF	Fri, Feb 11, 2022	38.85	38.85	37.81	38.00
1683	NASDAQ	MVBF	Thu, Feb 10, 2022	39.05	39.35	38.91	39.02
1682	NASDAQ	MVBF	Wed, Feb 9, 2022	39.99	40.40	39.35	39.46
1681	NASDAQ	MVBF	Tue, Feb 8, 2022	39.64	40.10	39.50	40.00
1680	NASDAQ	MVBF	Mon, Feb 7, 2022	40.46	40.50	39.71	39.75
1679	NASDAQ	MVBF	Fri, Feb 4, 2022	40.15	40.94	39.64	40.55
1678	NASDAQ	MVBF	Thu, Feb 3, 2022	40.50	40.62	39.68	39.80
1677	NASDAQ	MVBF	Wed, Feb 2, 2022	40.96	40.96	40.24	40.34
1676	NASDAQ	MVBF	Tue, Feb 1, 2022	40.50	41.23	39.99	40.51
1675	NASDAQ	MVBF	Mon, Jan 31, 2022	39.50	40.32	39.47	40.02
1674	NASDAQ	MVBF	Fri, Jan 28, 2022	38.53	39.46	38.50	39.46
1673	NASDAQ	MVBF	Thu, Jan 27, 2022	38.77	39.32	38.63	38.88
1672	NASDAQ	MVBF	Wed, Jan 26, 2022	39.36	40.24	38.47	38.97
1671	NASDAQ	MVBF	Tue, Jan 25, 2022	40.10	40.10	39.02	39.57
1670	NASDAQ	MVBF	Mon, Jan 24, 2022	40.10	40.55	38.98	40.34
1669	NASDAQ	MVBF	Fri, Jan 21, 2022	40.50	40.86	39.43	40.10
1668	NASDAQ	MVBF	Thu, Jan 20, 2022	40.48	40.97	40.35	40.50
1667	NASDAQ	MVBF	Wed, Jan 19, 2022	40.50	40.86	40.40	40.73
1666	NASDAQ	MVBF	Tue, Jan 18, 2022	40.76	41.77	40.07	40.07
1665	NASDAQ	MVBF	Fri, Jan 14, 2022	40.77	40.95	40.51	40.64
1664	NASDAQ	MVBF	Thu, Jan 13, 2022	41.34	41.39	40.83	40.83
1663	NASDAQ	MVBF	Wed, Jan 12, 2022	41.50	41.79	41.01	41.16
1662	NASDAQ	MVBF	Tue, Jan 11, 2022	41.70	42.18	41.07	41.67
1661	NASDAQ	MVBF	Mon, Jan 10, 2022	41.22	41.95	41.14	41.60
1660	NASDAQ	MVBF	Fri, Jan 7, 2022	42.11	42.18	41.40	41.65
1659	NASDAQ	MVBF	Thu, Jan 6, 2022	41.31	42.30	40.67	42.00
1658	NASDAQ	MVBF	Wed, Jan 5, 2022	41.50	41.81	41.15	41.33
1657	NASDAQ	MVBF	Tue, Jan 4, 2022	42.53	42.70	41.48	41.56
1656	NASDAQ	MVBF	Mon, Jan 3, 2022	41.81	42.83	41.81	42.49
1655	NASDAQ	MVBF	Fri, Dec 31, 2021	41.71	41.99	41.49	41.52
1654	NASDAQ	MVBF	Thu, Dec 30, 2021	41.33	42.00	41.33	41.96
1653	NASDAQ	MVBF	Wed, Dec 29, 2021	41.42	41.97	41.06	41.91
1652	NASDAQ	MVBF	Tue, Dec 28, 2021	41.35	42.15	41.02	41.19
1651	NASDAQ	MVBF	Mon, Dec 27, 2021	42.01	42.25	41.10	41.72
1650	NASDAQ	MVBF	Thu, Dec 23, 2021	41.20	42.24	40.91	42.14
1649	NASDAQ	MVBF	Wed, Dec 22, 2021	41.65	42.18	40.73	40.99
1648	NASDAQ	MVBF	Tue, Dec 21, 2021	41.77	42.99	41.61	41.87
1647	NASDAQ	MVBF	Mon, Dec 20, 2021	40.09	41.51	39.95	41.41
1646	NASDAQ	MVBF	Fri, Dec 17, 2021	41.17	41.20	40.00	40.50
1645	NASDAQ	MVBF	Thu, Dec 16, 2021	42.01	42.85	40.92	41.18
1644	NASDAQ	MVBF	Wed, Dec 15, 2021	40.30	41.89	39.85	41.67
1643	NASDAQ	MVBF	Tue, Dec 14, 2021	40.04	40.78	39.86	40.11
1642	NASDAQ	MVBF	Mon, Dec 13, 2021	40.38	40.98	39.88	40.50
1641	NASDAQ	MVBF	Fri, Dec 10, 2021	40.50	40.88	40.50	40.50
1640	NASDAQ	MVBF	Thu, Dec 9, 2021	40.49	40.86	40.21	40.50
1639	NASDAQ	MVBF	Wed, Dec 8, 2021	41.45	42.05	40.83	40.96
1638	NASDAQ	MVBF	Tue, Dec 7, 2021	41.61	42.23	41.31	41.64
1637	NASDAQ	MVBF	Mon, Dec 6, 2021	41.48	41.84	40.82	41.32
1636	NASDAQ	MVBF	Fri, Dec 3, 2021	41.42	41.58	41.02	41.02
1635	NASDAQ	MVBF	Thu, Dec 2, 2021	41.51	41.68	41.02	41.45
1634	NASDAQ	MVBF	Wed, Dec 1, 2021	41.76	41.83	40.88	41.38
1633	NASDAQ	MVBF	Tue, Nov 30, 2021	41.50	42.38	40.73	41.07
1632	NASDAQ	MVBF	Mon, Nov 29, 2021	41.26	42.29	40.52	41.60
1631	NASDAQ	MVBF	Fri, Nov 26, 2021	41.62	42.99	40.25	41.14
1630	NASDAQ	MVBF	Wed, Nov 24, 2021	42.09	42.57	41.75	42.36
1629	NASDAQ	MVBF	Tue, Nov 23, 2021	41.75	42.71	41.75	42.70
1628	NASDAQ	MVBF	Mon, Nov 22, 2021	42.61	42.94	41.75	42.02
1627	NASDAQ	MVBF	Fri, Nov 19, 2021	42.35	42.74	41.68	42.20
1626	NASDAQ	MVBF	Thu, Nov 18, 2021	42.61	43.00	42.01	42.55
1625	NASDAQ	MVBF	Wed, Nov 17, 2021	42.00	42.52	40.14	42.52
1624	NASDAQ	MVBF	Tue, Nov 16, 2021	41.50	42.14	41.44	41.88
1623	NASDAQ	MVBF	Mon, Nov 15, 2021	41.69	42.01	40.09	41.38
1622	NASDAQ	MVBF	Fri, Nov 12, 2021	41.40	42.10	40.75	41.62
1621	NASDAQ	MVBF	Thu, Nov 11, 2021	42.36	42.62	42.11	42.53
1620	NASDAQ	MVBF	Wed, Nov 10, 2021	41.48	42.80	41.48	42.62
1619	NASDAQ	MVBF	Tue, Nov 9, 2021	41.54	43.08	40.75	41.81
1618	NASDAQ	MVBF	Mon, Nov 8, 2021	42.21	42.51	41.17	41.86
1617	NASDAQ	MVBF	Fri, Nov 5, 2021	42.79	43.16	41.56	42.00
1616	NASDAQ	MVBF	Thu, Nov 4, 2021	43.45	43.50	42.24	42.46
1615	NASDAQ	MVBF	Wed, Nov 3, 2021	42.40	43.83	41.97	43.50
1614	NASDAQ	MVBF	Tue, Nov 2, 2021	43.08	44.00	42.52	42.66
1613	NASDAQ	MVBF	Mon, Nov 1, 2021	42.69	44.00	42.69	43.44
1612	NASDAQ	MVBF	Fri, Oct 29, 2021	42.51	43.42	42.21	42.69
1611	NASDAQ	MVBF	Thu, Oct 28, 2021	42.22	43.26	41.36	42.06
1610	NASDAQ	MVBF	Wed, Oct 27, 2021	43.52	43.90	41.58	42.14
1609	NASDAQ	MVBF	Tue, Oct 26, 2021	43.50	44.07	43.40	43.97
1608	NASDAQ	MVBF	Mon, Oct 25, 2021	43.06	43.74	42.24	43.74
1607	NASDAQ	MVBF	Fri, Oct 22, 2021	43.50	43.74	42.21	42.88
1606	NASDAQ	MVBF	Thu, Oct 21, 2021	43.99	43.99	43.17	43.50
1605	NASDAQ	MVBF	Wed, Oct 20, 2021	43.25	43.57	42.64	43.57
1604	NASDAQ	MVBF	Tue, Oct 19, 2021	43.40	43.64	42.81	42.98
1603	NASDAQ	MVBF	Mon, Oct 18, 2021	42.74	43.98	42.74	43.34
1602	NASDAQ	MVBF	Fri, Oct 15, 2021	44.00	44.00	42.24	42.83
1601	NASDAQ	MVBF	Thu, Oct 14, 2021	43.99	43.99	43.61	43.75
1600	NASDAQ	MVBF	Wed, Oct 13, 2021	43.74	43.88	43.35	43.88
1599	NASDAQ	MVBF	Tue, Oct 12, 2021	43.82	43.98	42.35	43.29
1598	NASDAQ	MVBF	Mon, Oct 11, 2021	43.97	44.00	43.64	43.66
1597	NASDAQ	MVBF	Fri, Oct 8, 2021	43.39	44.00	43.39	43.90
1596	NASDAQ	MVBF	Thu, Oct 7, 2021	43.50	44.00	43.08	43.82
1595	NASDAQ	MVBF	Wed, Oct 6, 2021	43.18	43.50	43.18	43.50
1594	NASDAQ	MVBF	Tue, Oct 5, 2021	42.36	43.50	42.36	43.21
1593	NASDAQ	MVBF	Mon, Oct 4, 2021	42.94	42.94	42.34	42.52
1592	NASDAQ	MVBF	Fri, Oct 1, 2021	42.60	43.00	42.23	42.24
1591	NASDAQ	MVBF	Thu, Sep 30, 2021	42.20	42.83	41.42	42.83
1590	NASDAQ	MVBF	Wed, Sep 29, 2021	42.18	42.50	41.90	42.19
1589	NASDAQ	MVBF	Tue, Sep 28, 2021	42.26	42.67	40.66	41.78
1588	NASDAQ	MVBF	Mon, Sep 27, 2021	41.64	42.97	41.50	42.06
1587	NASDAQ	MVBF	Fri, Sep 24, 2021	39.96	40.95	39.95	40.92
1586	NASDAQ	MVBF	Thu, Sep 23, 2021	39.13	40.07	39.00	39.96
1585	NASDAQ	MVBF	Wed, Sep 22, 2021	39.32	39.35	38.58	39.09
1584	NASDAQ	MVBF	Tue, Sep 21, 2021	39.12	39.70	38.80	38.86
1583	NASDAQ	MVBF	Mon, Sep 20, 2021	39.73	40.01	38.80	39.09
1582	NASDAQ	MVBF	Fri, Sep 17, 2021	39.53	41.00	39.45	41.00
1581	NASDAQ	MVBF	Thu, Sep 16, 2021	39.20	39.95	38.96	39.31
1580	NASDAQ	MVBF	Wed, Sep 15, 2021	39.22	39.50	38.85	39.06
1579	NASDAQ	MVBF	Tue, Sep 14, 2021	39.13	39.45	38.82	38.98
1578	NASDAQ	MVBF	Mon, Sep 13, 2021	39.44	39.49	38.86	39.06
1577	NASDAQ	MVBF	Fri, Sep 10, 2021	38.96	39.06	38.82	39.00
1576	NASDAQ	MVBF	Thu, Sep 9, 2021	39.17	39.30	38.71	39.00
1575	NASDAQ	MVBF	Wed, Sep 8, 2021	39.50	39.50	38.56	39.01
1574	NASDAQ	MVBF	Tue, Sep 7, 2021	38.63	39.16	38.32	38.32
1573	NASDAQ	MVBF	Fri, Sep 3, 2021	38.95	38.95	38.13	38.51
1572	NASDAQ	MVBF	Thu, Sep 2, 2021	39.06	39.83	37.64	39.63
1571	NASDAQ	MVBF	Wed, Sep 1, 2021	39.20	40.00	38.86	39.03
1570	NASDAQ	MVBF	Tue, Aug 31, 2021	39.15	39.79	39.15	39.54
1569	NASDAQ	MVBF	Mon, Aug 30, 2021	38.87	40.00	38.80	38.98
1568	NASDAQ	MVBF	Fri, Aug 27, 2021	39.11	40.00	39.09	39.69
1567	NASDAQ	MVBF	Thu, Aug 26, 2021	39.26	39.26	38.81	38.87
1566	NASDAQ	MVBF	Wed, Aug 25, 2021	39.41	39.64	38.75	39.09
1565	NASDAQ	MVBF	Tue, Aug 24, 2021	39.32	39.79	39.00	39.50
1564	NASDAQ	MVBF	Mon, Aug 23, 2021	39.62	39.90	39.16	39.44
1563	NASDAQ	MVBF	Fri, Aug 20, 2021	38.32	40.60	38.32	39.74
1562	NASDAQ	MVBF	Thu, Aug 19, 2021	39.15	39.34	37.23	38.67
1561	NASDAQ	MVBF	Wed, Aug 18, 2021	41.25	41.28	39.24	39.49
1560	NASDAQ	MVBF	Tue, Aug 17, 2021	41.65	41.65	40.41	41.13
1559	NASDAQ	MVBF	Mon, Aug 16, 2021	42.15	42.62	41.24	42.06
1558	NASDAQ	MVBF	Fri, Aug 13, 2021	43.25	43.29	42.12	42.12
1557	NASDAQ	MVBF	Thu, Aug 12, 2021	43.50	43.50	42.88	42.95
1556	NASDAQ	MVBF	Wed, Aug 11, 2021	43.50	43.50	42.34	43.50
1555	NASDAQ	MVBF	Tue, Aug 10, 2021	43.11	43.45	42.24	43.43
1554	NASDAQ	MVBF	Mon, Aug 9, 2021	44.00	44.36	42.76	43.07
1553	NASDAQ	MVBF	Fri, Aug 6, 2021	41.54	44.11	41.54	44.11
1552	NASDAQ	MVBF	Thu, Aug 5, 2021	39.16	41.30	39.16	41.30
1551	NASDAQ	MVBF	Wed, Aug 4, 2021	39.94	40.52	39.15	39.17
1550	NASDAQ	MVBF	Tue, Aug 3, 2021	40.20	40.49	38.90	40.49
1549	NASDAQ	MVBF	Mon, Aug 2, 2021	41.38	41.50	40.16	40.33
1548	NASDAQ	MVBF	Fri, Jul 30, 2021	42.00	42.02	41.45	41.45
1547	NASDAQ	MVBF	Thu, Jul 29, 2021	41.66	42.00	40.64	42.00
1546	NASDAQ	MVBF	Wed, Jul 28, 2021	41.50	41.59	40.90	41.38
1545	NASDAQ	MVBF	Tue, Jul 27, 2021	41.48	41.80	41.15	41.48
1544	NASDAQ	MVBF	Mon, Jul 26, 2021	41.60	41.87	41.20	41.55
1543	NASDAQ	MVBF	Fri, Jul 23, 2021	42.62	42.62	41.16	41.43
1542	NASDAQ	MVBF	Thu, Jul 22, 2021	41.95	42.62	41.00	41.21
1541	NASDAQ	MVBF	Wed, Jul 21, 2021	41.99	42.10	41.29	41.87
1540	NASDAQ	MVBF	Tue, Jul 20, 2021	41.34	43.00	41.19	41.64
1539	NASDAQ	MVBF	Mon, Jul 19, 2021	41.05	42.59	40.29	41.24
1538	NASDAQ	MVBF	Fri, Jul 16, 2021	42.21	42.22	41.49	41.54
1537	NASDAQ	MVBF	Thu, Jul 15, 2021	41.49	42.36	41.21	41.90
1536	NASDAQ	MVBF	Wed, Jul 14, 2021	41.64	42.01	41.12	41.51
1535	NASDAQ	MVBF	Tue, Jul 13, 2021	42.00	42.51	41.29	41.43
1534	NASDAQ	MVBF	Mon, Jul 12, 2021	41.73	42.51	41.73	41.98
1533	NASDAQ	MVBF	Fri, Jul 9, 2021	41.79	42.53	41.28	41.68
1532	NASDAQ	MVBF	Thu, Jul 8, 2021	41.50	41.97	41.03	41.32
1531	NASDAQ	MVBF	Wed, Jul 7, 2021	41.75	42.38	41.51	42.01
1530	NASDAQ	MVBF	Tue, Jul 6, 2021	42.31	42.31	41.25	41.86
1529	NASDAQ	MVBF	Fri, Jul 2, 2021	41.65	43.00	41.65	42.18
1528	NASDAQ	MVBF	Thu, Jul 1, 2021	42.88	43.13	42.58	42.89
1527	NASDAQ	MVBF	Wed, Jun 30, 2021	42.85	43.20	42.31	42.66
1526	NASDAQ	MVBF	Tue, Jun 29, 2021	43.30	43.51	42.77	43.12
1525	NASDAQ	MVBF	Mon, Jun 28, 2021	43.85	43.98	42.70	43.31
1524	NASDAQ	MVBF	Fri, Jun 25, 2021	44.42	45.44	43.35	43.95
1523	NASDAQ	MVBF	Thu, Jun 24, 2021	44.63	44.87	43.82	44.19
1522	NASDAQ	MVBF	Wed, Jun 23, 2021	44.13	44.84	43.93	44.21
1521	NASDAQ	MVBF	Tue, Jun 22, 2021	43.39	44.37	43.28	44.05
1520	NASDAQ	MVBF	Mon, Jun 21, 2021	43.55	44.45	43.30	43.68
1519	NASDAQ	MVBF	Fri, Jun 18, 2021	42.01	43.83	41.45	43.74
1518	NASDAQ	MVBF	Thu, Jun 17, 2021	43.71	43.71	42.49	42.79
1517	NASDAQ	MVBF	Wed, Jun 16, 2021	42.58	43.68	42.12	43.68
1516	NASDAQ	MVBF	Tue, Jun 15, 2021	42.24	43.47	42.24	42.82
1515	NASDAQ	MVBF	Mon, Jun 14, 2021	42.43	42.86	42.11	42.33
1514	NASDAQ	MVBF	Fri, Jun 11, 2021	42.56	43.18	42.07	42.15
1513	NASDAQ	MVBF	Thu, Jun 10, 2021	42.91	42.91	41.71	42.55
1512	NASDAQ	MVBF	Wed, Jun 9, 2021	43.12	43.25	41.55	42.61
1511	NASDAQ	MVBF	Tue, Jun 8, 2021	42.98	43.19	42.70	43.00
1510	NASDAQ	MVBF	Mon, Jun 7, 2021	42.78	43.60	42.30	43.34
1509	NASDAQ	MVBF	Fri, Jun 4, 2021	43.20	44.60	41.31	42.85
1508	NASDAQ	MVBF	Thu, Jun 3, 2021	42.71	43.87	41.59	43.07
1507	NASDAQ	MVBF	Wed, Jun 2, 2021	42.80	42.92	42.14	42.60
1506	NASDAQ	MVBF	Tue, Jun 1, 2021	43.41	43.62	42.42	42.62
1505	NASDAQ	MVBF	Fri, May 28, 2021	42.79	45.09	42.21	42.87
1504	NASDAQ	MVBF	Thu, May 27, 2021	42.71	43.46	42.26	42.62
1503	NASDAQ	MVBF	Wed, May 26, 2021	41.32	42.80	41.32	42.61
1502	NASDAQ	MVBF	Tue, May 25, 2021	41.30	42.04	41.02	41.30
1501	NASDAQ	MVBF	Mon, May 24, 2021	42.05	42.20	40.83	41.30
1500	NASDAQ	MVBF	Fri, May 21, 2021	41.59	42.95	40.97	41.78
1499	NASDAQ	MVBF	Thu, May 20, 2021	41.77	41.94	40.83	41.52
1498	NASDAQ	MVBF	Wed, May 19, 2021	42.11	42.11	40.57	41.77
1497	NASDAQ	MVBF	Tue, May 18, 2021	44.78	44.78	41.80	42.63
1496	NASDAQ	MVBF	Mon, May 17, 2021	44.58	45.94	43.82	44.98
1495	NASDAQ	MVBF	Fri, May 14, 2021	43.64	44.87	43.64	44.54
1494	NASDAQ	MVBF	Thu, May 13, 2021	41.38	43.50	41.38	42.90
1493	NASDAQ	MVBF	Wed, May 12, 2021	42.00	42.79	40.65	41.21
1492	NASDAQ	MVBF	Tue, May 11, 2021	41.25	42.28	40.79	41.87
1491	NASDAQ	MVBF	Mon, May 10, 2021	41.04	44.21	41.04	42.50
1490	NASDAQ	MVBF	Fri, May 7, 2021	39.41	41.04	39.38	41.04
1489	NASDAQ	MVBF	Thu, May 6, 2021	40.02	40.20	39.33	39.71
1488	NASDAQ	MVBF	Wed, May 5, 2021	40.67	40.74	39.06	40.47
1487	NASDAQ	MVBF	Tue, May 4, 2021	41.49	41.49	39.48	40.84
1486	NASDAQ	MVBF	Mon, May 3, 2021	40.37	41.92	39.75	41.27
1485	NASDAQ	MVBF	Fri, Apr 30, 2021	39.61	41.73	39.07	40.28
1484	NASDAQ	MVBF	Thu, Apr 29, 2021	38.90	39.81	38.40	39.81
1483	NASDAQ	MVBF	Wed, Apr 28, 2021	38.60	39.24	38.32	38.70
1482	NASDAQ	MVBF	Tue, Apr 27, 2021	39.08	39.08	38.25	38.56
1481	NASDAQ	MVBF	Mon, Apr 26, 2021	38.85	39.90	38.76	38.93
1480	NASDAQ	MVBF	Fri, Apr 23, 2021	37.56	38.98	37.40	38.92
1479	NASDAQ	MVBF	Thu, Apr 22, 2021	38.54	38.54	37.12	37.50
1478	NASDAQ	MVBF	Wed, Apr 21, 2021	37.86	38.81	37.70	38.25
1477	NASDAQ	MVBF	Tue, Apr 20, 2021	39.60	39.72	37.77	37.77
1476	NASDAQ	MVBF	Mon, Apr 19, 2021	38.32	39.99	37.80	39.53
1475	NASDAQ	MVBF	Fri, Apr 16, 2021	40.00	40.00	37.64	38.05
1474	NASDAQ	MVBF	Thu, Apr 15, 2021	39.59	39.99	38.00	39.88
1473	NASDAQ	MVBF	Wed, Apr 14, 2021	35.36	39.46	35.36	39.04
1472	NASDAQ	MVBF	Tue, Apr 13, 2021	35.56	36.39	35.56	36.25
1471	NASDAQ	MVBF	Mon, Apr 12, 2021	35.08	36.17	35.01	35.50
1470	NASDAQ	MVBF	Fri, Apr 9, 2021	34.76	35.59	34.22	35.23
1469	NASDAQ	MVBF	Thu, Apr 8, 2021	33.50	34.88	33.15	34.76
1468	NASDAQ	MVBF	Wed, Apr 7, 2021	34.07	34.07	33.12	33.42
1467	NASDAQ	MVBF	Tue, Apr 6, 2021	34.49	34.92	34.07	34.08
1466	NASDAQ	MVBF	Mon, Apr 5, 2021	34.06	34.76	33.75	34.36
1465	NASDAQ	MVBF	Thu, Apr 1, 2021	33.58	34.52	33.01	33.62
1464	NASDAQ	MVBF	Wed, Mar 31, 2021	33.46	33.98	32.84	33.80
1463	NASDAQ	MVBF	Tue, Mar 30, 2021	33.10	34.05	33.10	33.63
1462	NASDAQ	MVBF	Mon, Mar 29, 2021	34.16	34.67	33.00	33.00
1461	NASDAQ	MVBF	Fri, Mar 26, 2021	33.32	34.32	33.32	33.82
1460	NASDAQ	MVBF	Thu, Mar 25, 2021	31.90	33.91	31.90	33.02
1459	NASDAQ	MVBF	Wed, Mar 24, 2021	31.57	33.57	31.57	32.02
1458	NASDAQ	MVBF	Tue, Mar 23, 2021	33.14	33.83	30.87	31.06
1457	NASDAQ	MVBF	Mon, Mar 22, 2021	34.80	35.45	32.75	33.42
1456	NASDAQ	MVBF	Fri, Mar 19, 2021	33.72	34.84	32.55	34.50
1455	NASDAQ	MVBF	Thu, Mar 18, 2021	34.06	35.19	33.59	33.67
1454	NASDAQ	MVBF	Wed, Mar 17, 2021	35.00	35.28	33.76	33.83
1453	NASDAQ	MVBF	Tue, Mar 16, 2021	35.01	35.97	34.58	35.00
1452	NASDAQ	MVBF	Mon, Mar 15, 2021	35.98	35.99	34.15	34.81
1451	NASDAQ	MVBF	Fri, Mar 12, 2021	35.15	36.64	35.14	35.99
1450	NASDAQ	MVBF	Thu, Mar 11, 2021	35.27	36.22	35.27	35.86
1449	NASDAQ	MVBF	Wed, Mar 10, 2021	34.80	36.23	34.80	35.57
1448	NASDAQ	MVBF	Tue, Mar 9, 2021	34.57	35.74	33.81	34.88
1447	NASDAQ	MVBF	Mon, Mar 8, 2021	33.75	34.99	33.43	34.69
1446	NASDAQ	MVBF	Fri, Mar 5, 2021	33.01	33.85	32.68	33.38
1445	NASDAQ	MVBF	Thu, Mar 4, 2021	32.64	32.92	31.55	32.54
1444	NASDAQ	MVBF	Wed, Mar 3, 2021	32.73	33.49	31.96	32.75
1443	NASDAQ	MVBF	Tue, Mar 2, 2021	32.42	33.00	31.44	32.41
1442	NASDAQ	MVBF	Mon, Mar 1, 2021	32.97	33.00	31.90	32.87
1441	NASDAQ	MVBF	Fri, Feb 26, 2021	32.76	32.98	31.50	32.60
1440	NASDAQ	MVBF	Thu, Feb 25, 2021	34.29	34.98	31.77	32.81
1439	NASDAQ	MVBF	Wed, Feb 24, 2021	32.50	34.99	32.40	34.14
1438	NASDAQ	MVBF	Tue, Feb 23, 2021	29.16	32.50	29.16	32.10
1437	NASDAQ	MVBF	Mon, Feb 22, 2021	26.92	31.82	26.50	31.50
1436	NASDAQ	MVBF	Fri, Feb 19, 2021	23.45	28.60	23.45	27.50
1435	NASDAQ	MVBF	Thu, Feb 18, 2021	23.88	24.01	23.16	23.41
1434	NASDAQ	MVBF	Wed, Feb 17, 2021	23.68	24.28	23.68	23.90
1433	NASDAQ	MVBF	Tue, Feb 16, 2021	24.01	24.07	23.66	23.79
1432	NASDAQ	MVBF	Fri, Feb 12, 2021	23.89	24.72	23.42	23.97
1431	NASDAQ	MVBF	Thu, Feb 11, 2021	24.19	25.16	23.82	23.83
1430	NASDAQ	MVBF	Wed, Feb 10, 2021	23.98	24.20	23.81	24.11
1429	NASDAQ	MVBF	Tue, Feb 9, 2021	23.55	23.81	23.33	23.57
1428	NASDAQ	MVBF	Mon, Feb 8, 2021	23.77	24.14	23.36	23.77
1427	NASDAQ	MVBF	Fri, Feb 5, 2021	23.54	24.30	22.29	23.43
1426	NASDAQ	MVBF	Thu, Feb 4, 2021	23.07	23.65	23.07	23.65
1425	NASDAQ	MVBF	Wed, Feb 3, 2021	22.76	23.14	22.55	23.14
1424	NASDAQ	MVBF	Tue, Feb 2, 2021	22.64	22.97	22.44	22.77
1423	NASDAQ	MVBF	Mon, Feb 1, 2021	22.50	22.75	22.31	22.42
1422	NASDAQ	MVBF	Fri, Jan 29, 2021	23.36	23.36	22.41	22.41
1421	NASDAQ	MVBF	Thu, Jan 28, 2021	23.73	23.73	23.25	23.55
1420	NASDAQ	MVBF	Wed, Jan 27, 2021	23.10	23.68	22.64	23.45
1419	NASDAQ	MVBF	Tue, Jan 26, 2021	23.64	23.64	22.71	23.63
1418	NASDAQ	MVBF	Mon, Jan 25, 2021	22.95	23.96	22.65	23.44
1417	NASDAQ	MVBF	Fri, Jan 22, 2021	22.79	23.19	22.56	23.11
1416	NASDAQ	MVBF	Thu, Jan 21, 2021	23.09	23.27	22.85	23.01
1415	NASDAQ	MVBF	Wed, Jan 20, 2021	22.97	23.31	22.95	23.07
1414	NASDAQ	MVBF	Tue, Jan 19, 2021	23.29	23.29	22.83	22.85
1413	NASDAQ	MVBF	Fri, Jan 15, 2021	23.15	23.40	22.56	23.08
1412	NASDAQ	MVBF	Thu, Jan 14, 2021	23.25	24.66	23.16	23.41
1411	NASDAQ	MVBF	Wed, Jan 13, 2021	23.51	23.86	22.97	22.97
1410	NASDAQ	MVBF	Tue, Jan 12, 2021	22.48	23.43	22.48	23.26
1409	NASDAQ	MVBF	Mon, Jan 11, 2021	22.59	22.74	22.31	22.54
1408	NASDAQ	MVBF	Fri, Jan 8, 2021	23.00	23.00	22.52	22.82
1407	NASDAQ	MVBF	Thu, Jan 7, 2021	22.57	23.29	22.46	22.89
1406	NASDAQ	MVBF	Wed, Jan 6, 2021	21.77	23.10	21.77	22.51
1405	NASDAQ	MVBF	Tue, Jan 5, 2021	22.07	22.29	21.24	21.48
1404	NASDAQ	MVBF	Mon, Jan 4, 2021	22.66	22.78	21.92	22.03
1403	NASDAQ	MVBF	Thu, Dec 31, 2020	22.19	22.97	22.19	22.68
1402	NASDAQ	MVBF	Wed, Dec 30, 2020	21.95	22.38	21.60	22.25
1401	NASDAQ	MVBF	Tue, Dec 29, 2020	22.14	22.58	21.60	22.06
1400	NASDAQ	MVBF	Mon, Dec 28, 2020	21.90	22.23	21.42	22.00
1399	NASDAQ	MVBF	Thu, Dec 24, 2020	21.61	21.90	21.44	21.75
1398	NASDAQ	MVBF	Wed, Dec 23, 2020	21.11	21.63	21.08	21.56
1397	NASDAQ	MVBF	Tue, Dec 22, 2020	21.50	21.50	20.66	21.05
1396	NASDAQ	MVBF	Mon, Dec 21, 2020	22.00	22.00	20.65	21.57
1395	NASDAQ	MVBF	Fri, Dec 18, 2020	20.35	22.52	20.30	22.40
1394	NASDAQ	MVBF	Thu, Dec 17, 2020	20.39	20.45	20.32	20.34
1393	NASDAQ	MVBF	Wed, Dec 16, 2020	20.36	20.48	20.28	20.32
1392	NASDAQ	MVBF	Tue, Dec 15, 2020	20.74	20.74	20.28	20.46
1391	NASDAQ	MVBF	Mon, Dec 14, 2020	21.11	21.11	20.41	20.51
1390	NASDAQ	MVBF	Fri, Dec 11, 2020	20.69	21.11	20.23	20.99
1389	NASDAQ	MVBF	Thu, Dec 10, 2020	21.12	21.12	20.57	20.76
1388	NASDAQ	MVBF	Wed, Dec 9, 2020	21.01	21.27	20.59	21.11
1387	NASDAQ	MVBF	Tue, Dec 8, 2020	20.23	21.29	20.16	20.89
1386	NASDAQ	MVBF	Mon, Dec 7, 2020	20.21	20.45	20.09	20.23
1385	NASDAQ	MVBF	Fri, Dec 4, 2020	20.20	20.75	20.20	20.25
1384	NASDAQ	MVBF	Thu, Dec 3, 2020	20.74	20.75	20.08	20.29
1383	NASDAQ	MVBF	Wed, Dec 2, 2020	20.33	21.37	20.26	20.55
1382	NASDAQ	MVBF	Tue, Dec 1, 2020	20.18	20.55	20.09	20.27
1381	NASDAQ	MVBF	Mon, Nov 30, 2020	20.34	20.34	20.04	20.13
1380	NASDAQ	MVBF	Fri, Nov 27, 2020	20.52	21.00	20.45	20.75
1379	NASDAQ	MVBF	Wed, Nov 25, 2020	20.54	20.54	20.10	20.33
1378	NASDAQ	MVBF	Tue, Nov 24, 2020	20.27	21.20	20.27	20.84
1377	NASDAQ	MVBF	Mon, Nov 23, 2020	20.49	20.98	20.06	20.20
1376	NASDAQ	MVBF	Fri, Nov 20, 2020	19.79	20.68	19.79	20.29
1375	NASDAQ	MVBF	Thu, Nov 19, 2020	19.84	20.10	19.79	20.00
1374	NASDAQ	MVBF	Wed, Nov 18, 2020	19.86	20.00	19.78	19.84
1373	NASDAQ	MVBF	Tue, Nov 17, 2020	19.70	20.34	19.70	19.83
1372	NASDAQ	MVBF	Mon, Nov 16, 2020	18.27	18.78	18.05	18.50
1371	NASDAQ	MVBF	Fri, Nov 13, 2020	17.87	18.09	17.76	17.98
1370	NASDAQ	MVBF	Thu, Nov 12, 2020	18.07	18.47	17.83	17.87
1369	NASDAQ	MVBF	Wed, Nov 11, 2020	17.46	18.32	17.45	18.30
1368	NASDAQ	MVBF	Tue, Nov 10, 2020	17.21	17.71	17.08	17.63
1367	NASDAQ	MVBF	Mon, Nov 9, 2020	17.87	20.39	16.33	17.00
1366	NASDAQ	MVBF	Fri, Nov 6, 2020	17.74	17.75	17.50	17.54
1365	NASDAQ	MVBF	Thu, Nov 5, 2020	17.55	17.83	17.19	17.53
1364	NASDAQ	MVBF	Wed, Nov 4, 2020	17.26	17.74	17.24	17.51
1363	NASDAQ	MVBF	Tue, Nov 3, 2020	17.05	17.56	16.97	17.54
1362	NASDAQ	MVBF	Mon, Nov 2, 2020	16.15	16.75	16.15	16.75
1361	NASDAQ	MVBF	Fri, Oct 30, 2020	16.10	16.10	15.65	15.95
1360	NASDAQ	MVBF	Thu, Oct 29, 2020	16.02	16.75	15.57	15.97
1359	NASDAQ	MVBF	Wed, Oct 28, 2020	16.38	16.72	16.09	16.10
1358	NASDAQ	MVBF	Tue, Oct 27, 2020	16.75	16.85	16.63	16.63
1357	NASDAQ	MVBF	Mon, Oct 26, 2020	17.15	17.22	16.67	16.67
1356	NASDAQ	MVBF	Fri, Oct 23, 2020	17.13	17.70	17.13	17.30
1355	NASDAQ	MVBF	Thu, Oct 22, 2020	17.33	17.70	17.30	17.41
1354	NASDAQ	MVBF	Wed, Oct 21, 2020	17.18	17.52	17.18	17.45
1353	NASDAQ	MVBF	Tue, Oct 20, 2020	17.14	17.40	17.10	17.27
1352	NASDAQ	MVBF	Mon, Oct 19, 2020	17.50	17.50	17.03	17.05
1351	NASDAQ	MVBF	Fri, Oct 16, 2020	17.29	17.87	17.06	17.44
1350	NASDAQ	MVBF	Thu, Oct 15, 2020	17.54	17.75	17.28	17.36
1349	NASDAQ	MVBF	Wed, Oct 14, 2020	17.96	18.01	17.50	17.71
1348	NASDAQ	MVBF	Tue, Oct 13, 2020	17.58	18.11	17.55	17.83
1347	NASDAQ	MVBF	Mon, Oct 12, 2020	17.25	17.75	17.25	17.67
1346	NASDAQ	MVBF	Fri, Oct 9, 2020	17.50	17.50	17.08	17.13
1345	NASDAQ	MVBF	Thu, Oct 8, 2020	17.26	17.87	16.85	17.59
1344	NASDAQ	MVBF	Wed, Oct 7, 2020	16.51	17.45	16.24	17.15
1343	NASDAQ	MVBF	Tue, Oct 6, 2020	16.57	17.14	16.19	16.19
1342	NASDAQ	MVBF	Mon, Oct 5, 2020	16.40	16.78	16.37	16.37
1341	NASDAQ	MVBF	Fri, Oct 2, 2020	16.22	16.45	16.22	16.34
1340	NASDAQ	MVBF	Thu, Oct 1, 2020	15.97	16.73	15.97	16.40
1339	NASDAQ	MVBF	Wed, Sep 30, 2020	15.59	16.00	15.59	15.97
1338	NASDAQ	MVBF	Tue, Sep 29, 2020	15.81	15.81	15.51	15.56
1337	NASDAQ	MVBF	Mon, Sep 28, 2020	15.71	16.14	15.51	15.51
1336	NASDAQ	MVBF	Fri, Sep 25, 2020	15.47	15.63	15.17	15.50
1335	NASDAQ	MVBF	Thu, Sep 24, 2020	15.26	15.50	15.09	15.47
1334	NASDAQ	MVBF	Wed, Sep 23, 2020	15.15	15.50	15.05	15.10
1333	NASDAQ	MVBF	Tue, Sep 22, 2020	15.50	15.56	14.97	15.56
1332	NASDAQ	MVBF	Mon, Sep 21, 2020	15.51	15.51	15.05	15.48
1331	NASDAQ	MVBF	Fri, Sep 18, 2020	16.91	17.18	15.50	15.62
1330	NASDAQ	MVBF	Thu, Sep 17, 2020	16.30	16.99	16.05	16.68
1329	NASDAQ	MVBF	Wed, Sep 16, 2020	15.94	16.31	15.61	16.30
1328	NASDAQ	MVBF	Tue, Sep 15, 2020	15.90	16.23	15.62	15.78
1327	NASDAQ	MVBF	Mon, Sep 14, 2020	15.75	15.88	15.50	15.85
1326	NASDAQ	MVBF	Fri, Sep 11, 2020	15.33	15.89	15.25	15.25
1325	NASDAQ	MVBF	Thu, Sep 10, 2020	15.46	15.64	15.25	15.25
1324	NASDAQ	MVBF	Wed, Sep 9, 2020	16.40	16.40	15.25	15.35
1323	NASDAQ	MVBF	Tue, Sep 8, 2020	16.67	16.67	16.23	16.35
1322	NASDAQ	MVBF	Fri, Sep 4, 2020	16.08	16.88	16.01	16.58
1321	NASDAQ	MVBF	Thu, Sep 3, 2020	15.76	15.90	15.25	15.90
1320	NASDAQ	MVBF	Wed, Sep 2, 2020	14.77	15.81	14.70	15.81
1319	NASDAQ	MVBF	Tue, Sep 1, 2020	14.24	14.91	14.20	14.90
1318	NASDAQ	MVBF	Mon, Aug 31, 2020	14.41	15.00	14.16	14.20
1317	NASDAQ	MVBF	Fri, Aug 28, 2020	14.65	14.76	14.53	14.67
1316	NASDAQ	MVBF	Thu, Aug 27, 2020	14.38	14.71	14.31	14.52
1315	NASDAQ	MVBF	Wed, Aug 26, 2020	14.07	14.53	14.07	14.30
1314	NASDAQ	MVBF	Tue, Aug 25, 2020	14.07	14.19	13.80	14.07
1313	NASDAQ	MVBF	Mon, Aug 24, 2020	13.97	14.10	13.84	13.84
1312	NASDAQ	MVBF	Fri, Aug 21, 2020	13.88	14.05	13.62	13.76
1311	NASDAQ	MVBF	Thu, Aug 20, 2020	13.89	14.25	13.50	14.08
1310	NASDAQ	MVBF	Wed, Aug 19, 2020	13.50	14.25	13.50	14.10
1309	NASDAQ	MVBF	Tue, Aug 18, 2020	13.51	13.70	13.51	13.52
1308	NASDAQ	MVBF	Mon, Aug 17, 2020	13.79	13.88	13.75	13.75
1307	NASDAQ	MVBF	Fri, Aug 14, 2020	13.56	14.00	13.50	14.00
1306	NASDAQ	MVBF	Thu, Aug 13, 2020	13.57	13.71	13.50	13.60
1305	NASDAQ	MVBF	Wed, Aug 12, 2020	13.30	13.84	13.30	13.84
1304	NASDAQ	MVBF	Tue, Aug 11, 2020	13.29	13.68	13.16	13.35
1303	NASDAQ	MVBF	Mon, Aug 10, 2020	13.22	13.41	13.14	13.14
1302	NASDAQ	MVBF	Fri, Aug 7, 2020	12.91	13.44	12.85	13.04
1301	NASDAQ	MVBF	Thu, Aug 6, 2020	13.16	13.55	12.89	12.89
1300	NASDAQ	MVBF	Wed, Aug 5, 2020	12.89	13.34	12.75	13.16
1299	NASDAQ	MVBF	Tue, Aug 4, 2020	12.85	12.85	12.60	12.75
1298	NASDAQ	MVBF	Mon, Aug 3, 2020	13.29	13.49	12.80	13.00
1297	NASDAQ	MVBF	Fri, Jul 31, 2020	12.90	13.46	12.70	13.22
1296	NASDAQ	MVBF	Thu, Jul 30, 2020	12.97	13.61	12.90	12.90
1295	NASDAQ	MVBF	Wed, Jul 29, 2020	13.65	13.65	13.25	13.25
1294	NASDAQ	MVBF	Tue, Jul 28, 2020	13.78	14.34	13.31	13.31
1293	NASDAQ	MVBF	Mon, Jul 27, 2020	13.03	13.22	13.03	13.07
1292	NASDAQ	MVBF	Fri, Jul 24, 2020	12.92	13.10	12.92	13.10
1291	NASDAQ	MVBF	Thu, Jul 23, 2020	12.84	13.05	12.79	12.85
1290	NASDAQ	MVBF	Wed, Jul 22, 2020	12.79	13.49	12.55	13.00
1289	NASDAQ	MVBF	Tue, Jul 21, 2020	12.80	13.30	12.55	12.86
1288	NASDAQ	MVBF	Mon, Jul 20, 2020	12.95	13.27	12.59	12.62
1287	NASDAQ	MVBF	Fri, Jul 17, 2020	13.04	13.74	13.00	13.01
1286	NASDAQ	MVBF	Thu, Jul 16, 2020	13.76	13.92	13.12	13.12
1285	NASDAQ	MVBF	Wed, Jul 15, 2020	13.32	14.43	13.22	13.59
1284	NASDAQ	MVBF	Tue, Jul 14, 2020	13.66	13.68	12.87	12.98
1283	NASDAQ	MVBF	Mon, Jul 13, 2020	13.53	13.54	13.05	13.42
1282	NASDAQ	MVBF	Fri, Jul 10, 2020	12.30	13.42	12.30	13.42
1281	NASDAQ	MVBF	Thu, Jul 9, 2020	12.91	13.53	12.20	12.47
1280	NASDAQ	MVBF	Wed, Jul 8, 2020	13.22	13.22	12.65	13.05
1279	NASDAQ	MVBF	Tue, Jul 7, 2020	13.59	14.13	13.00	13.00
1278	NASDAQ	MVBF	Mon, Jul 6, 2020	13.43	13.85	13.17	13.85
1277	NASDAQ	MVBF	Thu, Jul 2, 2020	13.30	13.71	13.15	13.18
1276	NASDAQ	MVBF	Wed, Jul 1, 2020	13.40	13.50	12.97	13.15
1275	NASDAQ	MVBF	Tue, Jun 30, 2020	13.00	13.40	13.00	13.30
1274	NASDAQ	MVBF	Mon, Jun 29, 2020	13.26	13.42	12.23	12.97
1273	NASDAQ	MVBF	Fri, Jun 26, 2020	13.13	13.50	12.65	13.25
1272	NASDAQ	MVBF	Thu, Jun 25, 2020	12.69	13.48	12.69	13.40
1271	NASDAQ	MVBF	Wed, Jun 24, 2020	12.81	13.25	12.70	12.79
1270	NASDAQ	MVBF	Tue, Jun 23, 2020	13.47	13.47	13.03	13.04
1269	NASDAQ	MVBF	Mon, Jun 22, 2020	13.00	13.34	12.80	13.25
1268	NASDAQ	MVBF	Fri, Jun 19, 2020	13.23	13.33	13.00	13.01
1267	NASDAQ	MVBF	Thu, Jun 18, 2020	13.05	13.51	13.02	13.02
1266	NASDAQ	MVBF	Wed, Jun 17, 2020	13.35	13.60	13.13	13.14
1265	NASDAQ	MVBF	Tue, Jun 16, 2020	13.86	14.24	12.85	13.60
1264	NASDAQ	MVBF	Mon, Jun 15, 2020	13.05	13.85	12.83	13.48
1263	NASDAQ	MVBF	Fri, Jun 12, 2020	13.98	14.45	12.69	13.25
1262	NASDAQ	MVBF	Thu, Jun 11, 2020	14.09	14.58	13.19	13.33
1261	NASDAQ	MVBF	Wed, Jun 10, 2020	15.51	15.72	14.54	14.76
1260	NASDAQ	MVBF	Tue, Jun 9, 2020	15.41	16.08	15.00	15.46
1259	NASDAQ	MVBF	Mon, Jun 8, 2020	15.59	16.23	15.30	15.53
1258	NASDAQ	MVBF	Fri, Jun 5, 2020	14.75	16.05	14.52	15.30
1257	NASDAQ	MVBF	Thu, Jun 4, 2020	13.75	14.55	13.75	14.37
1256	NASDAQ	MVBF	Wed, Jun 3, 2020	13.91	13.97	13.55	13.88
1255	NASDAQ	MVBF	Tue, Jun 2, 2020	13.94	14.30	13.51	13.51
1254	NASDAQ	MVBF	Mon, Jun 1, 2020	14.34	14.34	13.64	13.64
1253	NASDAQ	MVBF	Fri, May 29, 2020	14.91	14.91	13.60	14.20
1252	NASDAQ	MVBF	Thu, May 28, 2020	15.89	15.93	14.96	15.00
1251	NASDAQ	MVBF	Wed, May 27, 2020	14.28	15.51	13.56	15.51
1250	NASDAQ	MVBF	Tue, May 26, 2020	14.44	14.79	13.78	13.78
1249	NASDAQ	MVBF	Fri, May 22, 2020	13.59	14.16	13.25	14.00
1248	NASDAQ	MVBF	Thu, May 21, 2020	14.45	14.45	13.42	13.42
1247	NASDAQ	MVBF	Wed, May 20, 2020	13.62	13.87	13.24	13.82
1246	NASDAQ	MVBF	Tue, May 19, 2020	13.76	14.70	13.07	13.07
1245	NASDAQ	MVBF	Mon, May 18, 2020	13.24	14.30	13.24	13.95
1244	NASDAQ	MVBF	Fri, May 15, 2020	12.51	13.17	12.29	12.92
1243	NASDAQ	MVBF	Thu, May 14, 2020	12.18	12.49	11.66	12.49
1242	NASDAQ	MVBF	Wed, May 13, 2020	11.79	12.64	11.51	12.64
1241	NASDAQ	MVBF	Tue, May 12, 2020	12.55	12.57	11.94	12.00
1240	NASDAQ	MVBF	Mon, May 11, 2020	13.77	13.77	12.55	12.55
1239	NASDAQ	MVBF	Fri, May 8, 2020	13.41	14.00	13.11	13.77
1238	NASDAQ	MVBF	Thu, May 7, 2020	12.49	13.25	12.45	13.25
1237	NASDAQ	MVBF	Wed, May 6, 2020	13.10	13.10	12.20	12.25
1236	NASDAQ	MVBF	Tue, May 5, 2020	13.87	13.87	12.96	13.10
1235	NASDAQ	MVBF	Mon, May 4, 2020	13.17	13.64	13.02	13.60
1234	NASDAQ	MVBF	Fri, May 1, 2020	13.32	13.76	12.80	13.49
1233	NASDAQ	MVBF	Thu, Apr 30, 2020	13.84	14.18	13.59	13.73
1232	NASDAQ	MVBF	Wed, Apr 29, 2020	13.25	14.87	12.86	14.27
1231	NASDAQ	MVBF	Tue, Apr 28, 2020	12.99	13.25	12.88	13.11
1230	NASDAQ	MVBF	Mon, Apr 27, 2020	12.75	13.09	12.56	12.79
1229	NASDAQ	MVBF	Fri, Apr 24, 2020	12.53	12.87	12.25	12.30
1228	NASDAQ	MVBF	Thu, Apr 23, 2020	12.79	13.13	12.15	12.34
1227	NASDAQ	MVBF	Wed, Apr 22, 2020	13.00	13.17	12.74	13.00
1226	NASDAQ	MVBF	Tue, Apr 21, 2020	12.50	12.88	12.50	12.58
1225	NASDAQ	MVBF	Mon, Apr 20, 2020	13.44	14.01	12.44	12.50
1224	NASDAQ	MVBF	Fri, Apr 17, 2020	12.56	13.90	12.56	13.79
1223	NASDAQ	MVBF	Thu, Apr 16, 2020	13.36	13.36	11.81	11.97
1222	NASDAQ	MVBF	Wed, Apr 15, 2020	13.25	13.81	12.22	13.02
1221	NASDAQ	MVBF	Tue, Apr 14, 2020	14.46	14.46	13.15	13.26
1220	NASDAQ	MVBF	Mon, Apr 13, 2020	15.73	15.73	14.10	14.11
1219	NASDAQ	MVBF	Thu, Apr 9, 2020	14.00	15.73	13.83	15.73
1218	NASDAQ	MVBF	Wed, Apr 8, 2020	13.29	13.98	13.22	13.98
1217	NASDAQ	MVBF	Tue, Apr 7, 2020	13.17	13.24	12.77	13.05
1216	NASDAQ	MVBF	Mon, Apr 6, 2020	12.00	13.00	12.00	12.83
1215	NASDAQ	MVBF	Fri, Apr 3, 2020	12.91	13.15	11.75	11.93
1214	NASDAQ	MVBF	Thu, Apr 2, 2020	12.25	12.97	12.25	12.85
1213	NASDAQ	MVBF	Wed, Apr 1, 2020	12.31	13.03	12.00	12.17
1212	NASDAQ	MVBF	Tue, Mar 31, 2020	12.46	12.75	11.00	12.75
1211	NASDAQ	MVBF	Mon, Mar 30, 2020	12.67	12.98	12.40	12.70
1210	NASDAQ	MVBF	Fri, Mar 27, 2020	12.59	13.00	12.21	12.40
1209	NASDAQ	MVBF	Thu, Mar 26, 2020	11.99	13.24	10.05	13.05
1208	NASDAQ	MVBF	Wed, Mar 25, 2020	10.55	11.88	10.55	11.78
1207	NASDAQ	MVBF	Tue, Mar 24, 2020	10.00	10.98	9.50	10.50
1206	NASDAQ	MVBF	Mon, Mar 23, 2020	11.60	12.45	8.22	9.00
1205	NASDAQ	MVBF	Fri, Mar 20, 2020	12.59	14.48	10.05	11.55
1204	NASDAQ	MVBF	Thu, Mar 19, 2020	9.92	13.68	9.90	12.55
1203	NASDAQ	MVBF	Wed, Mar 18, 2020	13.89	13.89	9.29	9.80
1202	NASDAQ	MVBF	Tue, Mar 17, 2020	15.32	15.94	12.89	14.29
1201	NASDAQ	MVBF	Mon, Mar 16, 2020	15.66	15.66	14.12	15.48
1200	NASDAQ	MVBF	Fri, Mar 13, 2020	15.14	15.99	14.53	15.99
1199	NASDAQ	MVBF	Thu, Mar 12, 2020	14.00	15.99	13.86	14.50
1198	NASDAQ	MVBF	Wed, Mar 11, 2020	15.24	15.80	14.81	14.81
1197	NASDAQ	MVBF	Tue, Mar 10, 2020	16.25	16.79	15.15	15.56
1196	NASDAQ	MVBF	Mon, Mar 9, 2020	16.82	19.61	15.35	15.87
1195	NASDAQ	MVBF	Fri, Mar 6, 2020	17.85	18.13	17.52	17.68
1194	NASDAQ	MVBF	Thu, Mar 5, 2020	17.65	18.45	17.62	18.12
1193	NASDAQ	MVBF	Wed, Mar 4, 2020	17.61	17.93	17.20	17.93
1192	NASDAQ	MVBF	Tue, Mar 3, 2020	17.85	18.00	17.27	17.30
1191	NASDAQ	MVBF	Mon, Mar 2, 2020	18.10	18.10	17.65	18.00
1190	NASDAQ	MVBF	Fri, Feb 28, 2020	18.26	18.26	17.40	17.64
1189	NASDAQ	MVBF	Thu, Feb 27, 2020	18.28	18.54	18.05	18.09
1188	NASDAQ	MVBF	Wed, Feb 26, 2020	18.51	18.81	18.36	18.66
1187	NASDAQ	MVBF	Tue, Feb 25, 2020	19.10	19.40	18.57	18.76
1186	NASDAQ	MVBF	Mon, Feb 24, 2020	19.25	19.53	19.00	19.01
1185	NASDAQ	MVBF	Fri, Feb 21, 2020	19.65	19.92	19.52	19.59
1184	NASDAQ	MVBF	Thu, Feb 20, 2020	19.41	19.91	19.21	19.52
1183	NASDAQ	MVBF	Wed, Feb 19, 2020	20.23	20.23	19.40	19.40
1182	NASDAQ	MVBF	Tue, Feb 18, 2020	21.02	21.70	19.99	20.15
1181	NASDAQ	MVBF	Fri, Feb 14, 2020	19.57	21.15	19.41	20.75
1180	NASDAQ	MVBF	Thu, Feb 13, 2020	19.54	20.16	19.18	19.53
1179	NASDAQ	MVBF	Wed, Feb 12, 2020	20.11	20.11	19.43	19.48
1178	NASDAQ	MVBF	Tue, Feb 11, 2020	19.79	20.15	19.43	20.02
1177	NASDAQ	MVBF	Mon, Feb 10, 2020	19.74	19.74	19.39	19.51
1176	NASDAQ	MVBF	Fri, Feb 7, 2020	20.12	20.31	19.43	19.62
1175	NASDAQ	MVBF	Thu, Feb 6, 2020	20.55	20.55	20.14	20.14
1174	NASDAQ	MVBF	Wed, Feb 5, 2020	20.18	20.83	19.94	20.54
1173	NASDAQ	MVBF	Tue, Feb 4, 2020	20.36	20.40	19.91	20.00
1172	NASDAQ	MVBF	Mon, Feb 3, 2020	20.17	20.35	19.74	20.10
1171	NASDAQ	MVBF	Fri, Jan 31, 2020	20.75	20.82	19.96	19.98
1170	NASDAQ	MVBF	Thu, Jan 30, 2020	20.31	20.85	20.31	20.80
1169	NASDAQ	MVBF	Wed, Jan 29, 2020	20.60	21.14	19.91	20.82
1168	NASDAQ	MVBF	Tue, Jan 28, 2020	21.01	21.05	20.40	20.65
1167	NASDAQ	MVBF	Mon, Jan 27, 2020	20.84	21.29	20.84	21.03
1166	NASDAQ	MVBF	Fri, Jan 24, 2020	21.25	21.55	21.00	21.24
1165	NASDAQ	MVBF	Thu, Jan 23, 2020	20.90	21.58	20.90	21.55
1164	NASDAQ	MVBF	Wed, Jan 22, 2020	21.70	21.89	21.00	21.50
1163	NASDAQ	MVBF	Tue, Jan 21, 2020	22.22	22.27	21.38	21.61
1162	NASDAQ	MVBF	Fri, Jan 17, 2020	22.49	22.62	21.41	22.22
1161	NASDAQ	MVBF	Thu, Jan 16, 2020	22.25	22.60	22.25	22.38
1160	NASDAQ	MVBF	Wed, Jan 15, 2020	22.33	22.45	21.98	22.18
1159	NASDAQ	MVBF	Tue, Jan 14, 2020	22.54	23.04	22.14	22.33
1158	NASDAQ	MVBF	Mon, Jan 13, 2020	22.60	22.73	22.35	22.58
1157	NASDAQ	MVBF	Fri, Jan 10, 2020	23.10	23.21	22.49	22.65
1156	NASDAQ	MVBF	Thu, Jan 9, 2020	23.33	23.46	22.91	23.05
1155	NASDAQ	MVBF	Wed, Jan 8, 2020	23.31	23.34	23.20	23.27
1154	NASDAQ	MVBF	Tue, Jan 7, 2020	23.35	23.35	23.13	23.31
1153	NASDAQ	MVBF	Mon, Jan 6, 2020	23.32	23.50	22.71	23.31
1152	NASDAQ	MVBF	Fri, Jan 3, 2020	23.85	23.90	22.91	23.46
1151	NASDAQ	MVBF	Thu, Jan 2, 2020	24.95	24.98	23.86	23.99
1150	NASDAQ	MVBF	Tue, Dec 31, 2019	24.47	25.00	24.01	24.92
1149	NASDAQ	MVBF	Mon, Dec 30, 2019	24.63	25.00	23.94	24.74
1148	NASDAQ	MVBF	Fri, Dec 27, 2019	24.64	24.85	23.25	24.72
1147	NASDAQ	MVBF	Thu, Dec 26, 2019	24.43	27.00	23.99	24.70
1146	NASDAQ	MVBF	Tue, Dec 24, 2019	24.25	24.50	24.03	24.47
1145	NASDAQ	MVBF	Mon, Dec 23, 2019	23.16	24.52	22.64	24.24
1144	NASDAQ	MVBF	Fri, Dec 20, 2019	23.00	23.45	22.59	23.22
1143	NASDAQ	MVBF	Thu, Dec 19, 2019	22.37	23.14	22.37	23.02
1142	NASDAQ	MVBF	Wed, Dec 18, 2019	23.14	23.14	22.41	22.84
1141	NASDAQ	MVBF	Tue, Dec 17, 2019	22.59	23.35	22.53	23.08
1140	NASDAQ	MVBF	Mon, Dec 16, 2019	22.46	22.76	22.05	22.50
1139	NASDAQ	MVBF	Fri, Dec 13, 2019	22.06	22.48	22.05	22.42
1138	NASDAQ	MVBF	Thu, Dec 12, 2019	21.66	22.20	21.66	22.07
1137	NASDAQ	MVBF	Wed, Dec 11, 2019	21.74	22.00	21.52	21.71
1136	NASDAQ	MVBF	Tue, Dec 10, 2019	22.04	22.25	21.83	21.98
1135	NASDAQ	MVBF	Mon, Dec 9, 2019	21.80	22.30	21.50	22.13
1134	NASDAQ	MVBF	Fri, Dec 6, 2019	21.31	21.98	21.29	21.72
1133	NASDAQ	MVBF	Thu, Dec 5, 2019	20.88	21.33	20.88	21.27
1132	NASDAQ	MVBF	Wed, Dec 4, 2019	21.37	21.37	21.05	21.05
1131	NASDAQ	MVBF	Tue, Dec 3, 2019	21.05	21.33	20.94	21.22
1130	NASDAQ	MVBF	Mon, Dec 2, 2019	21.30	21.39	21.04	21.35
1129	NASDAQ	MVBF	Fri, Nov 29, 2019	21.18	21.37	21.11	21.30
1128	NASDAQ	MVBF	Wed, Nov 27, 2019	21.22	21.40	21.18	21.26
1127	NASDAQ	MVBF	Tue, Nov 26, 2019	21.30	21.34	21.24	21.30
1126	NASDAQ	MVBF	Mon, Nov 25, 2019	21.25	21.36	21.14	21.30
1125	NASDAQ	MVBF	Fri, Nov 22, 2019	21.23	21.36	20.66	21.27
1124	NASDAQ	MVBF	Thu, Nov 21, 2019	21.20	21.39	21.20	21.24
1123	NASDAQ	MVBF	Wed, Nov 20, 2019	21.01	21.99	20.87	21.43
1122	NASDAQ	MVBF	Tue, Nov 19, 2019	21.19	21.19	20.81	21.07
1121	NASDAQ	MVBF	Mon, Nov 18, 2019	20.41	21.20	20.41	21.20
1120	NASDAQ	MVBF	Fri, Nov 15, 2019	20.72	20.79	20.21	20.52
1119	NASDAQ	MVBF	Thu, Nov 14, 2019	20.88	20.88	20.49	20.57
1118	NASDAQ	MVBF	Wed, Nov 13, 2019	20.67	20.96	20.65	20.74
1117	NASDAQ	MVBF	Tue, Nov 12, 2019	21.40	21.75	20.64	20.81
1116	NASDAQ	MVBF	Mon, Nov 11, 2019	20.80	21.58	20.74	21.28
1115	NASDAQ	MVBF	Fri, Nov 8, 2019	20.51	20.96	20.40	20.76
1114	NASDAQ	MVBF	Thu, Nov 7, 2019	20.25	20.55	20.14	20.40
1113	NASDAQ	MVBF	Wed, Nov 6, 2019	20.02	20.39	19.95	20.25
1112	NASDAQ	MVBF	Tue, Nov 5, 2019	20.22	20.36	19.90	19.99
1111	NASDAQ	MVBF	Mon, Nov 4, 2019	19.86	20.18	19.81	20.05
1110	NASDAQ	MVBF	Fri, Nov 1, 2019	20.08	20.20	19.74	19.96
1109	NASDAQ	MVBF	Thu, Oct 31, 2019	20.07	20.25	19.80	20.15
1108	NASDAQ	MVBF	Wed, Oct 30, 2019	19.99	20.25	19.79	20.25
1107	NASDAQ	MVBF	Tue, Oct 29, 2019	19.78	20.15	19.70	19.75
1106	NASDAQ	MVBF	Mon, Oct 28, 2019	20.00	20.11	19.71	19.95
1105	NASDAQ	MVBF	Fri, Oct 25, 2019	20.14	20.44	19.95	19.95
1104	NASDAQ	MVBF	Thu, Oct 24, 2019	20.25	20.60	19.88	20.17
1103	NASDAQ	MVBF	Wed, Oct 23, 2019	20.24	20.46	20.04	20.18
1102	NASDAQ	MVBF	Tue, Oct 22, 2019	20.15	20.50	19.85	20.40
1101	NASDAQ	MVBF	Mon, Oct 21, 2019	20.00	20.44	19.92	20.25
1100	NASDAQ	MVBF	Fri, Oct 18, 2019	19.89	20.00	19.85	20.00
1099	NASDAQ	MVBF	Thu, Oct 17, 2019	19.99	20.00	19.88	20.00
1098	NASDAQ	MVBF	Wed, Oct 16, 2019	20.00	20.00	19.73	20.00
1097	NASDAQ	MVBF	Tue, Oct 15, 2019	19.99	20.00	19.81	19.97
1096	NASDAQ	MVBF	Mon, Oct 14, 2019	19.96	20.00	19.65	19.95
1095	NASDAQ	MVBF	Fri, Oct 11, 2019	20.00	20.00	19.91	19.95
1094	NASDAQ	MVBF	Thu, Oct 10, 2019	20.00	20.25	19.86	19.95
1093	NASDAQ	MVBF	Wed, Oct 9, 2019	19.83	20.00	19.61	19.93
1092	NASDAQ	MVBF	Tue, Oct 8, 2019	19.89	19.98	19.76	19.81
1091	NASDAQ	MVBF	Mon, Oct 7, 2019	20.00	20.08	19.58	19.85
1090	NASDAQ	MVBF	Fri, Oct 4, 2019	19.80	20.07	19.70	20.00
1089	NASDAQ	MVBF	Thu, Oct 3, 2019	19.80	20.00	19.51	19.74
1088	NASDAQ	MVBF	Wed, Oct 2, 2019	19.61	19.85	19.57	19.70
1087	NASDAQ	MVBF	Tue, Oct 1, 2019	19.69	19.90	19.62	19.80
1086	NASDAQ	MVBF	Mon, Sep 30, 2019	20.08	20.22	19.39	19.85
1085	NASDAQ	MVBF	Fri, Sep 27, 2019	20.19	20.35	19.56	19.94
1084	NASDAQ	MVBF	Thu, Sep 26, 2019	20.45	20.45	19.72	20.01
1083	NASDAQ	MVBF	Wed, Sep 25, 2019	20.18	20.80	20.18	20.41
1082	NASDAQ	MVBF	Tue, Sep 24, 2019	20.59	20.68	20.43	20.50
1081	NASDAQ	MVBF	Mon, Sep 23, 2019	20.36	20.62	20.32	20.48
1080	NASDAQ	MVBF	Fri, Sep 20, 2019	20.15	20.71	19.66	20.58
1079	NASDAQ	MVBF	Thu, Sep 19, 2019	20.40	20.85	20.02	20.15
1078	NASDAQ	MVBF	Wed, Sep 18, 2019	20.57	20.74	20.14	20.39
1077	NASDAQ	MVBF	Tue, Sep 17, 2019	20.63	20.90	20.30	20.35
1076	NASDAQ	MVBF	Mon, Sep 16, 2019	20.70	21.00	20.53	20.80
1075	NASDAQ	MVBF	Fri, Sep 13, 2019	20.98	21.00	20.12	20.85
1074	NASDAQ	MVBF	Thu, Sep 12, 2019	20.30	20.86	19.47	20.86
1073	NASDAQ	MVBF	Wed, Sep 11, 2019	20.05	20.83	19.26	20.43
1072	NASDAQ	MVBF	Tue, Sep 10, 2019	19.77	20.00	19.60	19.93
1071	NASDAQ	MVBF	Mon, Sep 9, 2019	18.96	20.00	18.78	19.97
1070	NASDAQ	MVBF	Fri, Sep 6, 2019	19.07	19.99	18.80	18.90
1069	NASDAQ	MVBF	Thu, Sep 5, 2019	19.00	19.50	18.73	19.20
1068	NASDAQ	MVBF	Wed, Sep 4, 2019	18.94	18.99	18.83	18.83
1067	NASDAQ	MVBF	Tue, Sep 3, 2019	18.67	19.26	18.50	18.75
1066	NASDAQ	MVBF	Fri, Aug 30, 2019	18.75	18.95	18.19	18.84
1065	NASDAQ	MVBF	Thu, Aug 29, 2019	18.61	18.93	18.01	18.86
1064	NASDAQ	MVBF	Wed, Aug 28, 2019	17.85	18.68	17.72	18.45
1063	NASDAQ	MVBF	Tue, Aug 27, 2019	17.74	17.99	17.42	17.98
1062	NASDAQ	MVBF	Mon, Aug 26, 2019	17.18	17.85	17.13	17.79
1061	NASDAQ	MVBF	Fri, Aug 23, 2019	17.00	17.45	16.11	17.00
1060	NASDAQ	MVBF	Thu, Aug 22, 2019	17.40	17.85	16.95	17.10
1059	NASDAQ	MVBF	Wed, Aug 21, 2019	17.51	17.96	17.51	17.83
1058	NASDAQ	MVBF	Tue, Aug 20, 2019	16.93	17.89	16.93	17.69
1057	NASDAQ	MVBF	Mon, Aug 19, 2019	16.95	16.95	16.93	16.93
1056	NASDAQ	MVBF	Fri, Aug 16, 2019	16.82	16.82	16.50	16.75
1055	NASDAQ	MVBF	Thu, Aug 15, 2019	16.84	16.84	16.76	16.76
1054	NASDAQ	MVBF	Wed, Aug 14, 2019	16.77	16.95	16.47	16.51
1053	NASDAQ	MVBF	Tue, Aug 13, 2019	16.72	16.86	16.71	16.85
1052	NASDAQ	MVBF	Mon, Aug 12, 2019	16.86	16.89	16.51	16.71
1051	NASDAQ	MVBF	Fri, Aug 9, 2019	16.80	16.80	16.56	16.70
1050	NASDAQ	MVBF	Thu, Aug 8, 2019	16.20	16.90	16.20	16.58
1049	NASDAQ	MVBF	Wed, Aug 7, 2019	15.96	16.31	15.96	16.07
1048	NASDAQ	MVBF	Tue, Aug 6, 2019	16.16	16.50	15.45	16.05
1047	NASDAQ	MVBF	Mon, Aug 5, 2019	16.25	16.50	16.06	16.25
1046	NASDAQ	MVBF	Fri, Aug 2, 2019	17.06	17.24	16.49	16.79
1045	NASDAQ	MVBF	Thu, Aug 1, 2019	17.97	17.99	17.13	17.13
1044	NASDAQ	MVBF	Wed, Jul 31, 2019	17.45	17.60	17.37	17.41
1043	NASDAQ	MVBF	Tue, Jul 30, 2019	17.50	17.65	17.28	17.40
1042	NASDAQ	MVBF	Mon, Jul 29, 2019	17.00	17.50	16.60	17.27
1041	NASDAQ	MVBF	Fri, Jul 26, 2019	16.85	17.00	16.84	16.91
1040	NASDAQ	MVBF	Thu, Jul 25, 2019	16.85	16.95	16.65	16.89
1039	NASDAQ	MVBF	Wed, Jul 24, 2019	16.70	17.00	16.70	16.99
1038	NASDAQ	MVBF	Tue, Jul 23, 2019	16.84	16.89	16.80	16.88
1037	NASDAQ	MVBF	Mon, Jul 22, 2019	16.88	16.90	16.72	16.72
1036	NASDAQ	MVBF	Fri, Jul 19, 2019	16.66	16.98	16.49	16.63
1035	NASDAQ	MVBF	Thu, Jul 18, 2019	16.97	16.97	16.87	16.87
1034	NASDAQ	MVBF	Wed, Jul 17, 2019	16.90	17.00	16.57	16.93
1033	NASDAQ	MVBF	Tue, Jul 16, 2019	16.93	17.00	16.93	16.99
1032	NASDAQ	MVBF	Mon, Jul 15, 2019	16.85	16.95	16.85	16.95
1031	NASDAQ	MVBF	Fri, Jul 12, 2019	16.60	17.00	16.25	16.85
1030	NASDAQ	MVBF	Thu, Jul 11, 2019	16.85	16.97	16.80	16.97
1029	NASDAQ	MVBF	Wed, Jul 10, 2019	16.98	16.98	16.50	16.84
1028	NASDAQ	MVBF	Tue, Jul 9, 2019	16.85	16.97	16.85	16.91
1027	NASDAQ	MVBF	Mon, Jul 8, 2019	16.87	16.87	16.80	16.85
1026	NASDAQ	MVBF	Fri, Jul 5, 2019	16.67	16.89	16.67	16.89
1025	NASDAQ	MVBF	Wed, Jul 3, 2019	16.99	17.00	16.77	16.80
1024	NASDAQ	MVBF	Tue, Jul 2, 2019	16.94	16.99	16.92	16.98
1023	NASDAQ	MVBF	Mon, Jul 1, 2019	16.95	16.99	16.85	16.94
1022	NASDAQ	MVBF	Fri, Jun 28, 2019	16.64	17.00	16.64	16.96
1021	NASDAQ	MVBF	Thu, Jun 27, 2019	16.70	16.89	16.44	16.70
1020	NASDAQ	MVBF	Wed, Jun 26, 2019	16.87	16.90	16.31	16.76
1019	NASDAQ	MVBF	Tue, Jun 25, 2019	16.75	16.88	16.64	16.71
1018	NASDAQ	MVBF	Mon, Jun 24, 2019	16.63	16.90	16.59	16.84
1017	NASDAQ	MVBF	Fri, Jun 21, 2019	16.63	16.99	16.44	16.99
1016	NASDAQ	MVBF	Thu, Jun 20, 2019	16.51	16.98	15.45	16.90
1015	NASDAQ	MVBF	Wed, Jun 19, 2019	15.79	16.95	15.52	16.86
1014	NASDAQ	MVBF	Tue, Jun 18, 2019	16.96	17.00	16.80	16.92
1013	NASDAQ	MVBF	Mon, Jun 17, 2019	16.30	16.99	16.30	16.99
1012	NASDAQ	MVBF	Fri, Jun 14, 2019	16.40	16.50	16.11	16.11
1011	NASDAQ	MVBF	Thu, Jun 13, 2019	16.16	16.47	16.16	16.44
1010	NASDAQ	MVBF	Wed, Jun 12, 2019	15.90	16.40	15.87	16.00
1009	NASDAQ	MVBF	Tue, Jun 11, 2019	15.99	16.16	15.74	16.00
1008	NASDAQ	MVBF	Mon, Jun 10, 2019	15.86	16.10	15.61	16.04
1007	NASDAQ	MVBF	Fri, Jun 7, 2019	16.10	16.10	15.58	15.96
1006	NASDAQ	MVBF	Thu, Jun 6, 2019	16.04	16.10	15.56	16.05
1005	NASDAQ	MVBF	Wed, Jun 5, 2019	15.99	16.04	15.56	15.95
1004	NASDAQ	MVBF	Tue, Jun 4, 2019	15.72	16.07	15.43	15.95
1003	NASDAQ	MVBF	Mon, Jun 3, 2019	16.45	16.45	15.46	15.82
1002	NASDAQ	MVBF	Fri, May 31, 2019	15.75	16.10	15.75	15.85
1001	NASDAQ	MVBF	Thu, May 30, 2019	16.04	16.10	15.59	16.10
1000	NASDAQ	MVBF	Wed, May 29, 2019	15.66	16.10	15.66	16.03
999	NASDAQ	MVBF	Tue, May 28, 2019	15.74	15.85	15.50	15.75
998	NASDAQ	MVBF	Fri, May 24, 2019	15.60	15.97	15.34	15.88
997	NASDAQ	MVBF	Thu, May 23, 2019	15.88	15.88	15.49	15.67
996	NASDAQ	MVBF	Wed, May 22, 2019	15.65	15.89	15.65	15.80
995	NASDAQ	MVBF	Tue, May 21, 2019	15.80	15.99	15.58	15.67
994	NASDAQ	MVBF	Mon, May 20, 2019	15.66	16.04	15.56	16.00
993	NASDAQ	MVBF	Fri, May 17, 2019	15.75	16.00	15.75	15.82
992	NASDAQ	MVBF	Thu, May 16, 2019	15.59	16.00	15.59	16.00
991	NASDAQ	MVBF	Wed, May 15, 2019	16.50	16.50	15.54	15.83
990	NASDAQ	MVBF	Tue, May 14, 2019	15.80	16.20	15.60	15.90
989	NASDAQ	MVBF	Mon, May 13, 2019	15.61	16.48	15.61	15.91
988	NASDAQ	MVBF	Fri, May 10, 2019	16.10	16.45	15.98	16.40
987	NASDAQ	MVBF	Thu, May 9, 2019	16.05	16.79	16.00	16.31
986	NASDAQ	MVBF	Wed, May 8, 2019	16.11	16.45	16.10	16.32
985	NASDAQ	MVBF	Tue, May 7, 2019	16.58	16.58	16.03	16.08
984	NASDAQ	MVBF	Mon, May 6, 2019	16.02	16.77	15.27	16.37
983	NASDAQ	MVBF	Fri, May 3, 2019	16.46	16.50	16.00	16.39
982	NASDAQ	MVBF	Thu, May 2, 2019	16.76	16.82	16.22	16.50
981	NASDAQ	MVBF	Wed, May 1, 2019	16.66	16.73	16.50	16.50
980	NASDAQ	MVBF	Tue, Apr 30, 2019	16.77	17.25	16.50	16.59
979	NASDAQ	MVBF	Mon, Apr 29, 2019	16.66	16.97	16.50	16.80
978	NASDAQ	MVBF	Fri, Apr 26, 2019	16.51	16.79	16.50	16.79
977	NASDAQ	MVBF	Thu, Apr 25, 2019	16.68	16.68	16.61	16.61
976	NASDAQ	MVBF	Wed, Apr 24, 2019	16.88	16.88	16.50	16.60
975	NASDAQ	MVBF	Tue, Apr 23, 2019	16.74	16.78	16.50	16.78
974	NASDAQ	MVBF	Mon, Apr 22, 2019	16.75	16.80	16.56	16.56
973	NASDAQ	MVBF	Thu, Apr 18, 2019	16.63	17.00	16.63	16.99
972	NASDAQ	MVBF	Wed, Apr 17, 2019	16.98	17.00	16.51	16.80
971	NASDAQ	MVBF	Tue, Apr 16, 2019	17.03	17.03	16.65	16.65
970	NASDAQ	MVBF	Mon, Apr 15, 2019	16.81	17.05	16.50	16.80
969	NASDAQ	MVBF	Fri, Apr 12, 2019	17.00	17.03	16.79	16.79
968	NASDAQ	MVBF	Thu, Apr 11, 2019	17.40	17.44	16.58	17.25
967	NASDAQ	MVBF	Wed, Apr 10, 2019	17.26	17.50	17.11	17.41
966	NASDAQ	MVBF	Tue, Apr 9, 2019	16.27	17.12	15.81	17.12
965	NASDAQ	MVBF	Mon, Apr 8, 2019	16.00	16.28	15.97	16.27
964	NASDAQ	MVBF	Fri, Apr 5, 2019	15.75	16.05	15.75	16.00
963	NASDAQ	MVBF	Thu, Apr 4, 2019	15.43	15.79	15.43	15.77
962	NASDAQ	MVBF	Wed, Apr 3, 2019	15.57	15.57	15.31	15.31
961	NASDAQ	MVBF	Tue, Apr 2, 2019	15.15	15.66	14.83	15.53
960	NASDAQ	MVBF	Mon, Apr 1, 2019	15.41	15.41	15.41	15.41
959	NASDAQ	MVBF	Fri, Mar 29, 2019	14.85	15.48	14.85	15.25
958	NASDAQ	MVBF	Thu, Mar 28, 2019	15.60	15.60	14.71	15.25
957	NASDAQ	MVBF	Wed, Mar 27, 2019	15.26	15.33	15.00	15.12
956	NASDAQ	MVBF	Tue, Mar 26, 2019	15.55	15.85	15.10	15.48
955	NASDAQ	MVBF	Mon, Mar 25, 2019	15.75	15.96	14.78	15.89
954	NASDAQ	MVBF	Fri, Mar 22, 2019	15.35	15.94	15.35	15.73
953	NASDAQ	MVBF	Thu, Mar 21, 2019	15.30	15.70	15.30	15.35
952	NASDAQ	MVBF	Wed, Mar 20, 2019	15.41	15.41	15.41	15.41
951	NASDAQ	MVBF	Tue, Mar 19, 2019	15.19	15.80	15.19	15.41
950	NASDAQ	MVBF	Mon, Mar 18, 2019	16.29	16.46	16.10	16.28
949	NASDAQ	MVBF	Fri, Mar 15, 2019	15.63	16.70	15.00	16.47
948	NASDAQ	MVBF	Thu, Mar 14, 2019	15.71	15.81	15.71	15.72
947	NASDAQ	MVBF	Wed, Mar 13, 2019	15.88	15.89	15.71	15.71
946	NASDAQ	MVBF	Tue, Mar 12, 2019	15.37	15.68	14.96	15.60
945	NASDAQ	MVBF	Mon, Mar 11, 2019	15.20	15.50	14.31	15.34
944	NASDAQ	MVBF	Fri, Mar 8, 2019	15.09	15.44	14.96	15.10
943	NASDAQ	MVBF	Thu, Mar 7, 2019	15.19	15.56	15.19	15.21
942	NASDAQ	MVBF	Wed, Mar 6, 2019	15.62	15.99	15.58	15.58
941	NASDAQ	MVBF	Tue, Mar 5, 2019	15.57	15.79	15.57	15.66
940	NASDAQ	MVBF	Mon, Mar 4, 2019	15.72	15.72	15.04	15.59
939	NASDAQ	MVBF	Fri, Mar 1, 2019	15.80	15.86	15.72	15.86
938	NASDAQ	MVBF	Thu, Feb 28, 2019	15.30	15.67	15.30	15.30
937	NASDAQ	MVBF	Wed, Feb 27, 2019	15.65	15.65	15.30	15.30
936	NASDAQ	MVBF	Tue, Feb 26, 2019	15.59	15.59	15.27	15.27
935	NASDAQ	MVBF	Mon, Feb 25, 2019	15.80	15.80	15.50	15.50
934	NASDAQ	MVBF	Fri, Feb 22, 2019	16.03	16.06	15.86	15.99
933	NASDAQ	MVBF	Thu, Feb 21, 2019	16.05	16.09	15.66	15.91
932	NASDAQ	MVBF	Wed, Feb 20, 2019	16.30	16.38	16.04	16.04
931	NASDAQ	MVBF	Tue, Feb 19, 2019	16.50	16.50	16.18	16.45
930	NASDAQ	MVBF	Fri, Feb 15, 2019	16.32	17.01	16.32	16.51
929	NASDAQ	MVBF	Thu, Feb 14, 2019	16.50	16.69	16.12	16.12
928	NASDAQ	MVBF	Wed, Feb 13, 2019	17.01	17.28	16.35	16.60
927	NASDAQ	MVBF	Tue, Feb 12, 2019	16.90	17.09	16.60	17.09
926	NASDAQ	MVBF	Mon, Feb 11, 2019	16.80	17.43	16.43	16.58
925	NASDAQ	MVBF	Fri, Feb 8, 2019	16.64	16.64	15.36	15.36
924	NASDAQ	MVBF	Thu, Feb 7, 2019	16.20	16.20	15.65	15.65
923	NASDAQ	MVBF	Wed, Feb 6, 2019	16.35	16.35	16.35	16.35
922	NASDAQ	MVBF	Tue, Feb 5, 2019	16.70	16.70	15.59	16.39
921	NASDAQ	MVBF	Mon, Feb 4, 2019	16.30	16.30	16.30	16.30
920	NASDAQ	MVBF	Fri, Feb 1, 2019	16.54	16.80	16.50	16.54
919	NASDAQ	MVBF	Thu, Jan 31, 2019	16.59	16.84	16.53	16.84
918	NASDAQ	MVBF	Wed, Jan 30, 2019	16.34	16.86	16.34	16.86
917	NASDAQ	MVBF	Tue, Jan 29, 2019	16.70	16.75	16.19	16.40
916	NASDAQ	MVBF	Mon, Jan 28, 2019	17.01	17.15	16.70	16.70
915	NASDAQ	MVBF	Fri, Jan 25, 2019	17.30	17.58	16.80	17.05
914	NASDAQ	MVBF	Thu, Jan 24, 2019	17.40	17.40	17.40	17.40
913	NASDAQ	MVBF	Wed, Jan 23, 2019	17.65	17.65	17.65	17.65
912	NASDAQ	MVBF	Tue, Jan 22, 2019	17.41	17.80	17.36	17.36
911	NASDAQ	MVBF	Fri, Jan 18, 2019	17.70	17.98	17.41	17.41
910	NASDAQ	MVBF	Thu, Jan 17, 2019	17.97	18.00	17.71	17.71
909	NASDAQ	MVBF	Wed, Jan 16, 2019	17.12	17.85	17.00	17.85
908	NASDAQ	MVBF	Tue, Jan 15, 2019	17.21	17.58	17.21	17.58
907	NASDAQ	MVBF	Mon, Jan 14, 2019	17.79	17.94	17.54	17.54
906	NASDAQ	MVBF	Fri, Jan 11, 2019	17.73	17.88	17.72	17.72
905	NASDAQ	MVBF	Thu, Jan 10, 2019	17.72	18.00	17.60	17.90
904	NASDAQ	MVBF	Wed, Jan 9, 2019	18.00	18.00	17.77	17.77
903	NASDAQ	MVBF	Tue, Jan 8, 2019	18.32	18.37	17.63	17.87
902	NASDAQ	MVBF	Mon, Jan 7, 2019	18.11	18.13	17.95	18.00
901	NASDAQ	MVBF	Fri, Jan 4, 2019	18.29	18.29	17.54	18.00
900	NASDAQ	MVBF	Thu, Jan 3, 2019	18.18	18.20	17.92	18.00
899	NASDAQ	MVBF	Wed, Jan 2, 2019	17.74	18.24	17.74	18.20
898	NASDAQ	MVBF	Mon, Dec 31, 2018	17.44	18.05	17.44	18.04
897	NASDAQ	MVBF	Fri, Dec 28, 2018	17.48	17.91	17.30	17.37
896	NASDAQ	MVBF	Thu, Dec 27, 2018	18.31	18.49	17.15	17.50
895	NASDAQ	MVBF	Wed, Dec 26, 2018	18.36	18.64	17.99	18.27
894	NASDAQ	MVBF	Mon, Dec 24, 2018	18.57	18.57	17.81	18.00
893	NASDAQ	MVBF	Fri, Dec 21, 2018	18.20	18.71	16.46	18.71
892	NASDAQ	MVBF	Thu, Dec 20, 2018	17.33	18.61	17.33	18.25
891	NASDAQ	MVBF	Wed, Dec 19, 2018	18.00	18.68	16.31	17.71
890	NASDAQ	MVBF	Tue, Dec 18, 2018	17.53	18.70	17.01	17.90
889	NASDAQ	MVBF	Mon, Dec 17, 2018	17.82	18.31	16.98	17.11
888	NASDAQ	MVBF	Fri, Dec 14, 2018	17.66	18.00	16.94	17.80
887	NASDAQ	MVBF	Thu, Dec 13, 2018	17.90	18.50	17.61	17.84
886	NASDAQ	MVBF	Wed, Dec 12, 2018	18.16	18.70	17.28	17.99
885	NASDAQ	MVBF	Tue, Dec 11, 2018	18.36	18.36	18.04	18.12
884	NASDAQ	MVBF	Mon, Dec 10, 2018	18.00	18.20	17.97	18.18
883	NASDAQ	MVBF	Fri, Dec 7, 2018	18.05	18.57	18.00	18.35
882	NASDAQ	MVBF	Thu, Dec 6, 2018	18.11	18.47	17.90	18.01
881	NASDAQ	MVBF	Tue, Dec 4, 2018	16.59	18.01	16.59	18.00
880	NASDAQ	MVBF	Mon, Dec 3, 2018	19.00	19.00	18.20	18.50
879	NASDAQ	MVBF	Fri, Nov 30, 2018	18.16	19.00	17.94	18.80
878	NASDAQ	MVBF	Thu, Nov 29, 2018	18.51	18.60	17.98	17.98
877	NASDAQ	MVBF	Wed, Nov 28, 2018	18.10	18.80	18.06	18.62
876	NASDAQ	MVBF	Tue, Nov 27, 2018	18.46	18.50	18.08	18.08
875	NASDAQ	MVBF	Mon, Nov 26, 2018	18.50	18.98	18.20	18.84
874	NASDAQ	MVBF	Fri, Nov 23, 2018	18.50	18.50	18.16	18.48
873	NASDAQ	MVBF	Wed, Nov 21, 2018	18.48	18.48	18.47	18.47
872	NASDAQ	MVBF	Tue, Nov 20, 2018	17.95	18.46	17.94	18.00
871	NASDAQ	MVBF	Mon, Nov 19, 2018	17.72	18.35	17.41	18.12
870	NASDAQ	MVBF	Fri, Nov 16, 2018	18.34	18.50	17.60	18.25
869	NASDAQ	MVBF	Thu, Nov 15, 2018	17.85	18.45	17.50	18.45
868	NASDAQ	MVBF	Wed, Nov 14, 2018	18.10	18.43	17.50	18.15
867	NASDAQ	MVBF	Tue, Nov 13, 2018	18.40	18.40	18.29	18.33
866	NASDAQ	MVBF	Mon, Nov 12, 2018	17.80	18.10	17.60	18.00
865	NASDAQ	MVBF	Fri, Nov 9, 2018	18.56	18.76	18.05	18.05
864	NASDAQ	MVBF	Thu, Nov 8, 2018	18.95	19.00	18.48	18.72
863	NASDAQ	MVBF	Wed, Nov 7, 2018	18.46	18.60	18.46	18.60
862	NASDAQ	MVBF	Tue, Nov 6, 2018	18.06	18.06	18.06	18.06
861	NASDAQ	MVBF	Mon, Nov 5, 2018	18.08	18.37	17.30	18.10
860	NASDAQ	MVBF	Fri, Nov 2, 2018	18.00	18.49	18.00	18.08
859	NASDAQ	MVBF	Thu, Nov 1, 2018	18.12	18.12	17.88	18.04
858	NASDAQ	MVBF	Wed, Oct 31, 2018	18.56	18.56	17.05	18.32
857	NASDAQ	MVBF	Tue, Oct 30, 2018	18.18	18.60	18.18	18.59
856	NASDAQ	MVBF	Mon, Oct 29, 2018	17.87	18.60	17.87	18.29
855	NASDAQ	MVBF	Fri, Oct 26, 2018	18.01	18.44	18.01	18.44
854	NASDAQ	MVBF	Thu, Oct 25, 2018	17.34	18.25	16.53	18.07
853	NASDAQ	MVBF	Wed, Oct 24, 2018	18.15	18.15	17.21	17.47
852	NASDAQ	MVBF	Tue, Oct 23, 2018	18.14	18.15	18.12	18.12
851	NASDAQ	MVBF	Mon, Oct 22, 2018	17.82	18.37	17.54	18.12
850	NASDAQ	MVBF	Fri, Oct 19, 2018	18.10	18.10	17.75	17.75
849	NASDAQ	MVBF	Thu, Oct 18, 2018	18.38	18.38	17.75	18.30
848	NASDAQ	MVBF	Wed, Oct 17, 2018	18.75	18.75	18.00	18.14
847	NASDAQ	MVBF	Tue, Oct 16, 2018	18.63	18.93	18.63	18.93
846	NASDAQ	MVBF	Mon, Oct 15, 2018	18.36	18.94	17.80	18.74
845	NASDAQ	MVBF	Fri, Oct 12, 2018	17.43	18.60	17.43	18.60
844	NASDAQ	MVBF	Thu, Oct 11, 2018	18.31	18.31	14.65	18.01
843	NASDAQ	MVBF	Wed, Oct 10, 2018	18.54	18.95	17.97	18.31
842	NASDAQ	MVBF	Tue, Oct 9, 2018	18.97	18.97	18.40	18.40
841	NASDAQ	MVBF	Mon, Oct 8, 2018	18.29	18.79	17.73	18.52
840	NASDAQ	MVBF	Fri, Oct 5, 2018	19.00	19.00	18.00	18.38
839	NASDAQ	MVBF	Thu, Oct 4, 2018	19.59	19.59	18.82	18.91
838	NASDAQ	MVBF	Wed, Oct 3, 2018	19.37	19.90	19.34	19.53
837	NASDAQ	MVBF	Tue, Oct 2, 2018	18.25	19.50	18.25	19.20
836	NASDAQ	MVBF	Mon, Oct 1, 2018	18.00	18.46	18.00	18.46
835	NASDAQ	MVBF	Fri, Sep 28, 2018	18.04	18.55	17.80	18.02
834	NASDAQ	MVBF	Thu, Sep 27, 2018	18.07	18.90	17.73	18.06
833	NASDAQ	MVBF	Wed, Sep 26, 2018	18.31	18.57	17.80	18.15
832	NASDAQ	MVBF	Tue, Sep 25, 2018	18.53	18.76	17.70	18.15
831	NASDAQ	MVBF	Mon, Sep 24, 2018	19.12	19.12	18.35	18.60
830	NASDAQ	MVBF	Fri, Sep 21, 2018	19.40	19.81	18.76	19.05
829	NASDAQ	MVBF	Thu, Sep 20, 2018	19.50	19.65	19.11	19.45
828	NASDAQ	MVBF	Wed, Sep 19, 2018	19.33	19.48	19.31	19.36
827	NASDAQ	MVBF	Tue, Sep 18, 2018	19.30	19.40	18.76	19.20
826	NASDAQ	MVBF	Mon, Sep 17, 2018	19.00	19.30	18.67	19.23
825	NASDAQ	MVBF	Fri, Sep 14, 2018	19.33	19.45	18.94	19.00
824	NASDAQ	MVBF	Thu, Sep 13, 2018	19.25	19.50	18.88	19.39
823	NASDAQ	MVBF	Wed, Sep 12, 2018	18.94	19.40	18.94	19.21
822	NASDAQ	MVBF	Tue, Sep 11, 2018	18.25	19.09	18.25	18.79
821	NASDAQ	MVBF	Mon, Sep 10, 2018	18.25	18.38	18.25	18.32
820	NASDAQ	MVBF	Fri, Sep 7, 2018	18.04	18.20	17.88	18.10
819	NASDAQ	MVBF	Thu, Sep 6, 2018	18.21	18.25	18.02	18.15
818	NASDAQ	MVBF	Wed, Sep 5, 2018	17.95	18.25	17.87	18.21
817	NASDAQ	MVBF	Tue, Sep 4, 2018	18.23	18.25	18.03	18.24
816	NASDAQ	MVBF	Fri, Aug 31, 2018	18.18	18.24	18.18	18.24
815	NASDAQ	MVBF	Thu, Aug 30, 2018	18.25	18.25	18.08	18.10
814	NASDAQ	MVBF	Wed, Aug 29, 2018	18.08	18.38	17.88	18.30
813	NASDAQ	MVBF	Tue, Aug 28, 2018	18.00	18.09	17.31	17.94
812	NASDAQ	MVBF	Mon, Aug 27, 2018	18.00	18.04	17.89	17.93
811	NASDAQ	MVBF	Fri, Aug 24, 2018	17.89	18.08	17.76	18.00
810	NASDAQ	MVBF	Thu, Aug 23, 2018	17.66	17.96	17.50	17.87
809	NASDAQ	MVBF	Wed, Aug 22, 2018	17.57	17.96	17.50	17.69
808	NASDAQ	MVBF	Tue, Aug 21, 2018	17.81	17.83	17.50	17.70
807	NASDAQ	MVBF	Mon, Aug 20, 2018	17.70	17.90	17.50	17.79
806	NASDAQ	MVBF	Fri, Aug 17, 2018	17.25	17.63	17.25	17.58
805	NASDAQ	MVBF	Thu, Aug 16, 2018	17.30	17.63	16.94	17.42
804	NASDAQ	MVBF	Wed, Aug 15, 2018	16.96	17.55	16.69	17.12
803	NASDAQ	MVBF	Tue, Aug 14, 2018	16.68	17.00	16.51	17.00
802	NASDAQ	MVBF	Mon, Aug 13, 2018	16.95	16.95	16.65	16.70
801	NASDAQ	MVBF	Fri, Aug 10, 2018	17.40	17.40	16.42	16.90
800	NASDAQ	MVBF	Thu, Aug 9, 2018	16.60	17.00	16.45	16.82
799	NASDAQ	MVBF	Wed, Aug 8, 2018	16.43	16.56	15.36	16.32
798	NASDAQ	MVBF	Tue, Aug 7, 2018	16.13	16.57	16.11	16.57
797	NASDAQ	MVBF	Mon, Aug 6, 2018	16.40	16.75	16.40	16.67
796	NASDAQ	MVBF	Fri, Aug 3, 2018	16.75	16.75	16.67	16.67
795	NASDAQ	MVBF	Thu, Aug 2, 2018	16.36	16.95	16.34	16.77
794	NASDAQ	MVBF	Wed, Aug 1, 2018	16.52	16.52	16.24	16.24
793	NASDAQ	MVBF	Tue, Jul 31, 2018	16.39	16.60	16.06	16.50
792	NASDAQ	MVBF	Mon, Jul 30, 2018	16.78	17.87	16.29	16.35
791	NASDAQ	MVBF	Fri, Jul 27, 2018	16.71	16.76	16.41	16.70
790	NASDAQ	MVBF	Thu, Jul 26, 2018	16.81	16.90	16.78	16.78
789	NASDAQ	MVBF	Wed, Jul 25, 2018	17.00	17.07	16.74	16.77
788	NASDAQ	MVBF	Tue, Jul 24, 2018	17.40	17.40	16.94	17.11
787	NASDAQ	MVBF	Mon, Jul 23, 2018	17.52	17.52	17.20	17.37
786	NASDAQ	MVBF	Fri, Jul 20, 2018	17.59	17.59	16.77	17.46
785	NASDAQ	MVBF	Thu, Jul 19, 2018	17.33	17.78	17.16	17.61
784	NASDAQ	MVBF	Wed, Jul 18, 2018	17.83	17.87	17.43	17.64
783	NASDAQ	MVBF	Tue, Jul 17, 2018	17.82	17.89	17.30	17.88
782	NASDAQ	MVBF	Mon, Jul 16, 2018	17.52	17.87	17.35	17.75
781	NASDAQ	MVBF	Fri, Jul 13, 2018	17.77	17.79	17.41	17.62
780	NASDAQ	MVBF	Thu, Jul 12, 2018	17.78	17.82	17.78	17.81
779	NASDAQ	MVBF	Wed, Jul 11, 2018	17.56	17.78	15.40	17.45
778	NASDAQ	MVBF	Tue, Jul 10, 2018	17.91	17.91	17.70	17.81
777	NASDAQ	MVBF	Mon, Jul 9, 2018	17.85	18.09	17.47	17.87
776	NASDAQ	MVBF	Fri, Jul 6, 2018	17.98	18.00	17.63	17.83
775	NASDAQ	MVBF	Thu, Jul 5, 2018	17.83	18.00	17.70	17.94
774	NASDAQ	MVBF	Tue, Jul 3, 2018	17.79	17.79	17.76	17.78
773	NASDAQ	MVBF	Mon, Jul 2, 2018	17.84	18.04	17.72	17.98
772	NASDAQ	MVBF	Fri, Jun 29, 2018	18.00	18.20	17.96	18.05
771	NASDAQ	MVBF	Thu, Jun 28, 2018	17.60	18.00	17.60	17.98
770	NASDAQ	MVBF	Wed, Jun 27, 2018	17.70	18.10	17.61	17.87
769	NASDAQ	MVBF	Tue, Jun 26, 2018	17.58	17.87	17.01	17.83
768	NASDAQ	MVBF	Mon, Jun 25, 2018	17.87	18.03	17.62	17.85
767	NASDAQ	MVBF	Fri, Jun 22, 2018	18.11	18.30	17.57	18.13
766	NASDAQ	MVBF	Thu, Jun 21, 2018	18.50	18.81	17.60	17.73
765	NASDAQ	MVBF	Wed, Jun 20, 2018	18.50	18.96	18.26	18.27
764	NASDAQ	MVBF	Tue, Jun 19, 2018	18.29	19.11	18.29	18.84
763	NASDAQ	MVBF	Mon, Jun 18, 2018	18.80	18.92	17.68	18.08
762	NASDAQ	MVBF	Fri, Jun 15, 2018	18.93	19.11	18.64	18.64
761	NASDAQ	MVBF	Thu, Jun 14, 2018	19.11	19.11	18.83	18.93
760	NASDAQ	MVBF	Wed, Jun 13, 2018	18.75	19.60	18.75	19.13
759	NASDAQ	MVBF	Tue, Jun 12, 2018	19.16	19.20	18.91	19.04
758	NASDAQ	MVBF	Mon, Jun 11, 2018	19.41	19.41	18.52	19.20
757	NASDAQ	MVBF	Fri, Jun 8, 2018	19.05	19.59	19.05	19.37
756	NASDAQ	MVBF	Thu, Jun 7, 2018	19.40	19.60	19.02	19.60
755	NASDAQ	MVBF	Wed, Jun 6, 2018	19.22	19.59	19.22	19.34
754	NASDAQ	MVBF	Tue, Jun 5, 2018	18.99	19.59	18.98	19.28
753	NASDAQ	MVBF	Mon, Jun 4, 2018	19.17	19.49	18.88	19.49
752	NASDAQ	MVBF	Fri, Jun 1, 2018	18.95	19.19	18.75	19.19
751	NASDAQ	MVBF	Thu, May 31, 2018	18.73	18.73	17.96	18.13
750	NASDAQ	MVBF	Wed, May 30, 2018	18.16	18.36	18.13	18.13
749	NASDAQ	MVBF	Tue, May 29, 2018	18.39	18.55	18.39	18.55
748	NASDAQ	MVBF	Fri, May 25, 2018	18.83	18.83	18.39	18.41
747	NASDAQ	MVBF	Thu, May 24, 2018	18.69	18.71	18.44	18.44
746	NASDAQ	MVBF	Wed, May 23, 2018	18.67	18.84	18.39	18.84
745	NASDAQ	MVBF	Tue, May 22, 2018	18.95	18.95	18.52	18.53
744	NASDAQ	MVBF	Mon, May 21, 2018	18.96	18.99	18.51	18.86
743	NASDAQ	MVBF	Fri, May 18, 2018	18.99	19.18	18.79	18.80
742	NASDAQ	MVBF	Thu, May 17, 2018	18.58	19.20	18.58	18.99
741	NASDAQ	MVBF	Wed, May 16, 2018	18.46	18.78	18.43	18.43
740	NASDAQ	MVBF	Tue, May 15, 2018	18.96	19.14	18.43	18.66
739	NASDAQ	MVBF	Mon, May 14, 2018	19.34	19.34	18.79	18.83
738	NASDAQ	MVBF	Fri, May 11, 2018	19.64	19.74	18.94	19.14
737	NASDAQ	MVBF	Thu, May 10, 2018	18.83	19.75	18.83	19.75
736	NASDAQ	MVBF	Wed, May 9, 2018	19.00	19.19	19.00	19.00
735	NASDAQ	MVBF	Tue, May 8, 2018	19.08	19.20	18.94	18.94
734	NASDAQ	MVBF	Mon, May 7, 2018	18.94	19.39	18.82	19.19
733	NASDAQ	MVBF	Fri, May 4, 2018	19.15	19.39	18.69	18.92
732	NASDAQ	MVBF	Thu, May 3, 2018	19.48	19.49	19.13	19.36
731	NASDAQ	MVBF	Wed, May 2, 2018	19.40	19.60	19.21	19.60
730	NASDAQ	MVBF	Tue, May 1, 2018	19.00	19.59	19.00	19.59
729	NASDAQ	MVBF	Mon, Apr 30, 2018	19.15	19.15	18.89	19.00
728	NASDAQ	MVBF	Fri, Apr 27, 2018	19.08	19.30	19.00	19.16
727	NASDAQ	MVBF	Thu, Apr 26, 2018	18.75	19.40	18.75	19.33
726	NASDAQ	MVBF	Wed, Apr 25, 2018	19.05	19.59	18.64	18.71
725	NASDAQ	MVBF	Tue, Apr 24, 2018	19.47	19.69	18.83	19.19
724	NASDAQ	MVBF	Mon, Apr 23, 2018	19.65	19.65	19.41	19.61
723	NASDAQ	MVBF	Fri, Apr 20, 2018	19.52	19.74	19.52	19.62
722	NASDAQ	MVBF	Thu, Apr 19, 2018	19.40	19.75	19.40	19.73
721	NASDAQ	MVBF	Wed, Apr 18, 2018	19.35	19.59	19.10	19.59
720	NASDAQ	MVBF	Tue, Apr 17, 2018	19.59	19.75	19.32	19.69
719	NASDAQ	MVBF	Mon, Apr 16, 2018	19.50	19.75	19.32	19.75
718	NASDAQ	MVBF	Fri, Apr 13, 2018	19.48	19.75	19.48	19.75
717	NASDAQ	MVBF	Thu, Apr 12, 2018	19.42	19.50	19.27	19.48
716	NASDAQ	MVBF	Wed, Apr 11, 2018	19.27	19.59	19.09	19.44
715	NASDAQ	MVBF	Tue, Apr 10, 2018	18.92	19.60	18.92	19.60
714	NASDAQ	MVBF	Mon, Apr 9, 2018	19.59	19.69	19.11	19.69
713	NASDAQ	MVBF	Fri, Apr 6, 2018	19.61	19.70	19.50	19.70
712	NASDAQ	MVBF	Thu, Apr 5, 2018	19.11	19.79	18.91	19.72
711	NASDAQ	MVBF	Wed, Apr 4, 2018	19.65	19.65	19.29	19.49
710	NASDAQ	MVBF	Tue, Apr 3, 2018	19.52	19.54	19.15	19.35
709	NASDAQ	MVBF	Mon, Apr 2, 2018	19.74	19.74	19.08	19.70
708	NASDAQ	MVBF	Thu, Mar 29, 2018	19.67	19.75	19.60	19.75
707	NASDAQ	MVBF	Wed, Mar 28, 2018	19.37	19.74	19.29	19.66
706	NASDAQ	MVBF	Tue, Mar 27, 2018	19.69	19.80	19.32	19.69
705	NASDAQ	MVBF	Mon, Mar 26, 2018	19.54	19.87	19.25	19.69
704	NASDAQ	MVBF	Fri, Mar 23, 2018	19.69	19.70	19.16	19.16
703	NASDAQ	MVBF	Thu, Mar 22, 2018	19.47	19.88	19.47	19.80
702	NASDAQ	MVBF	Wed, Mar 21, 2018	19.42	19.75	19.41	19.58
701	NASDAQ	MVBF	Tue, Mar 20, 2018	18.25	19.88	18.25	19.24
700	NASDAQ	MVBF	Mon, Mar 19, 2018	18.40	18.63	16.93	17.94
699	NASDAQ	MVBF	Fri, Mar 16, 2018	19.53	19.63	18.01	18.03
698	NASDAQ	MVBF	Thu, Mar 15, 2018	19.89	19.90	18.60	19.30
697	NASDAQ	MVBF	Wed, Mar 14, 2018	19.40	20.00	19.02	19.59
696	NASDAQ	MVBF	Tue, Mar 13, 2018	19.73	20.00	19.25	19.86
695	NASDAQ	MVBF	Mon, Mar 12, 2018	19.33	20.10	19.01	19.78
694	NASDAQ	MVBF	Fri, Mar 9, 2018	19.80	20.00	19.38	20.00
693	NASDAQ	MVBF	Thu, Mar 8, 2018	19.99	20.00	19.40	19.96
692	NASDAQ	MVBF	Wed, Mar 7, 2018	19.68	19.99	19.68	19.99
691	NASDAQ	MVBF	Tue, Mar 6, 2018	19.60	19.99	19.29	19.96
690	NASDAQ	MVBF	Mon, Mar 5, 2018	19.49	19.70	18.05	19.65
689	NASDAQ	MVBF	Fri, Mar 2, 2018	19.10	19.53	18.99	19.30
688	NASDAQ	MVBF	Thu, Mar 1, 2018	19.21	19.50	19.02	19.35
687	NASDAQ	MVBF	Wed, Feb 28, 2018	19.60	19.70	18.92	19.70
686	NASDAQ	MVBF	Tue, Feb 27, 2018	19.60	19.60	19.60	19.60
685	NASDAQ	MVBF	Mon, Feb 26, 2018	19.69	19.69	19.15	19.65
684	NASDAQ	MVBF	Fri, Feb 23, 2018	19.30	19.70	19.25	19.70
683	NASDAQ	MVBF	Thu, Feb 22, 2018	19.12	19.21	18.75	18.96
682	NASDAQ	MVBF	Wed, Feb 21, 2018	19.50	19.65	19.00	19.65
681	NASDAQ	MVBF	Tue, Feb 20, 2018	19.65	19.65	18.78	19.65
680	NASDAQ	MVBF	Fri, Feb 16, 2018	19.55	19.65	19.53	19.65
679	NASDAQ	MVBF	Thu, Feb 15, 2018	19.15	19.99	19.15	19.54
678	NASDAQ	MVBF	Wed, Feb 14, 2018	19.12	19.70	18.75	19.70
677	NASDAQ	MVBF	Tue, Feb 13, 2018	19.10	19.55	19.10	19.55
676	NASDAQ	MVBF	Mon, Feb 12, 2018	19.54	19.55	18.90	19.20
675	NASDAQ	MVBF	Thu, Feb 8, 2018	19.04	19.55	18.75	19.54
674	NASDAQ	MVBF	Wed, Feb 7, 2018	19.35	19.65	19.32	19.58
673	NASDAQ	MVBF	Tue, Feb 6, 2018	19.99	19.99	19.47	19.75
672	NASDAQ	MVBF	Mon, Feb 5, 2018	19.68	19.72	18.86	19.63
671	NASDAQ	MVBF	Fri, Feb 2, 2018	19.70	19.88	19.13	19.48
670	NASDAQ	MVBF	Thu, Feb 1, 2018	19.38	19.88	19.38	19.38
669	NASDAQ	MVBF	Wed, Jan 31, 2018	20.00	20.00	18.97	19.38
668	NASDAQ	MVBF	Tue, Jan 30, 2018	19.99	19.99	19.85	19.87
667	NASDAQ	MVBF	Mon, Jan 29, 2018	19.70	20.00	19.70	20.00
666	NASDAQ	MVBF	Fri, Jan 26, 2018	19.99	20.00	19.85	20.00
665	NASDAQ	MVBF	Thu, Jan 25, 2018	20.00	20.00	19.85	19.85
664	NASDAQ	MVBF	Wed, Jan 24, 2018	19.80	19.90	19.80	19.85
663	NASDAQ	MVBF	Tue, Jan 23, 2018	19.67	19.80	19.67	19.80
662	NASDAQ	MVBF	Mon, Jan 22, 2018	20.00	20.00	19.78	19.85
661	NASDAQ	MVBF	Thu, Jan 18, 2018	20.00	20.00	19.16	19.87
660	NASDAQ	MVBF	Wed, Jan 17, 2018	20.00	20.00	19.88	19.88
659	NASDAQ	MVBF	Tue, Jan 16, 2018	19.94	20.00	19.87	20.00
658	NASDAQ	MVBF	Fri, Jan 12, 2018	19.88	20.00	19.88	19.88
657	NASDAQ	MVBF	Thu, Jan 11, 2018	19.95	20.00	19.88	20.00
656	NASDAQ	MVBF	Wed, Jan 10, 2018	20.00	20.00	19.85	20.00
655	NASDAQ	MVBF	Tue, Jan 9, 2018	19.23	20.00	19.18	19.89
654	NASDAQ	MVBF	Mon, Jan 8, 2018	19.33	19.85	19.17	19.84
653	NASDAQ	MVBF	Fri, Jan 5, 2018	19.90	19.90	19.31	19.84
652	NASDAQ	MVBF	Thu, Jan 4, 2018	19.85	19.90	19.85	19.90
651	NASDAQ	MVBF	Wed, Jan 3, 2018	19.92	20.00	19.90	19.90
650	NASDAQ	MVBF	Tue, Jan 2, 2018	20.00	20.00	19.51	20.00
649	NASDAQ	MVBF	Fri, Dec 29, 2017	20.13	20.40	20.00	20.10
648	NASDAQ	MVBF	Thu, Dec 28, 2017	19.95	20.00	19.95	20.00
647	NASDAQ	MVBF	Wed, Dec 27, 2017	18.80	20.00	18.76	20.00
646	NASDAQ	MVBF	Tue, Dec 26, 2017	19.80	20.00	19.79	20.00
645	NASDAQ	MVBF	Thu, Dec 21, 2017	19.70	19.80	19.68	19.80
644	NASDAQ	MVBF	Wed, Dec 20, 2017	19.79	19.79	19.50	19.50
643	NASDAQ	MVBF	Tue, Dec 19, 2017	19.55	19.55	19.53	19.53
642	NASDAQ	MVBF	Mon, Dec 18, 2017	19.60	19.60	19.40	19.40
641	NASDAQ	MVBF	Fri, Dec 15, 2017	19.50	20.15	19.50	20.00
640	NASDAQ	MVBF	Thu, Dec 14, 2017	19.96	19.96	19.90	19.90
639	NASDAQ	MVBF	Wed, Dec 13, 2017	18.85	19.15	18.84	19.00
638	NASDAQ	MVBF	Tue, Dec 12, 2017	18.75	18.76	18.75	18.75
637	NASDAQ	MVBF	Mon, Dec 11, 2017	18.76	18.76	18.75	18.76
636	NASDAQ	MVBF	Fri, Dec 8, 2017	18.78	18.80	18.78	18.80
635	NASDAQ	MVBF	Thu, Dec 7, 2017	18.95	18.95	18.90	18.90
634	NASDAQ	MVBF	Wed, Dec 6, 2017	18.52	19.50	18.52	19.02
633	NASDAQ	MVBF	Tue, Dec 5, 2017	18.85	18.85	18.85	18.85
632	NASDAQ	MVBF	Mon, Dec 4, 2017	18.89	18.90	18.89	18.89
631	NASDAQ	MVBF	Fri, Dec 1, 2017	18.70	18.89	18.51	18.89
630	NASDAQ	MVBF	Thu, Nov 30, 2017	18.51	19.05	18.51	18.90
629	NASDAQ	MVBF	Wed, Nov 29, 2017	18.71	19.15	18.71	19.15
628	NASDAQ	MVBF	Tue, Nov 28, 2017	18.70	18.26	18.26	18.26
627	NASDAQ	MVBF	Mon, Nov 27, 2017	18.26	18.26	18.26	18.26
626	NASDAQ	MVBF	Tue, Nov 21, 2017	18.75	18.75	18.26	18.26
625	NASDAQ	MVBF	Mon, Nov 20, 2017	18.90	18.90	18.26	18.26
624	NASDAQ	MVBF	Fri, Nov 17, 2017	18.90	18.90	18.90	18.90
623	NASDAQ	MVBF	Thu, Nov 16, 2017	18.85	18.92	18.85	18.92
622	NASDAQ	MVBF	Wed, Nov 15, 2017	18.26	18.89	18.26	18.75
621	NASDAQ	MVBF	Tue, Nov 14, 2017	18.26	18.55	18.26	18.55
620	NASDAQ	MVBF	Fri, Nov 10, 2017	18.50	18.50	18.26	18.40
619	NASDAQ	MVBF	Thu, Nov 9, 2017	18.26	18.50	18.26	18.50
618	NASDAQ	MVBF	Wed, Nov 8, 2017	18.35	18.50	18.35	18.35
617	NASDAQ	MVBF	Tue, Nov 7, 2017	18.26	18.26	18.26	18.26
616	NASDAQ	MVBF	Mon, Nov 6, 2017	18.26	18.26	18.26	18.26
615	NASDAQ	MVBF	Fri, Nov 3, 2017	18.50	18.60	18.26	18.60
614	NASDAQ	MVBF	Thu, Nov 2, 2017	18.55	18.55	18.47	18.50
613	NASDAQ	MVBF	Wed, Nov 1, 2017	18.56	18.56	18.56	18.56
612	NASDAQ	MVBF	Mon, Oct 30, 2017	18.56	18.56	18.56	18.56
611	NASDAQ	MVBF	Fri, Oct 27, 2017	18.57	18.69	18.56	18.69
610	NASDAQ	MVBF	Thu, Oct 26, 2017	18.56	18.56	18.56	18.56
609	NASDAQ	MVBF	Tue, Oct 24, 2017	18.56	18.56	18.56	18.56
608	NASDAQ	MVBF	Mon, Oct 23, 2017	18.75	19.00	18.70	19.00
607	NASDAQ	MVBF	Fri, Oct 20, 2017	19.05	19.00	18.75	18.75
606	NASDAQ	MVBF	Thu, Oct 19, 2017	18.82	19.15	18.81	18.86
605	NASDAQ	MVBF	Wed, Oct 18, 2017	18.90	18.90	18.90	18.90
604	NASDAQ	MVBF	Tue, Oct 17, 2017	18.70	18.90	18.70	18.90
603	NASDAQ	MVBF	Mon, Oct 16, 2017	18.60	18.60	18.60	18.60
602	NASDAQ	MVBF	Fri, Oct 13, 2017	18.90	18.90	18.89	18.89
601	NASDAQ	MVBF	Wed, Oct 11, 2017	18.90	18.90	18.90	18.90
600	NASDAQ	MVBF	Tue, Oct 10, 2017	18.90	18.90	18.90	18.90
599	NASDAQ	MVBF	Mon, Oct 9, 2017	18.90	18.90	18.90	18.90
598	NASDAQ	MVBF	Fri, Oct 6, 2017	18.56	18.90	18.56	18.90
597	NASDAQ	MVBF	Wed, Oct 4, 2017	18.94	18.94	18.94	18.94
596	NASDAQ	MVBF	Tue, Oct 3, 2017	18.90	18.94	18.90	18.94
595	NASDAQ	MVBF	Mon, Oct 2, 2017	18.65	18.70	18.64	18.70
594	NASDAQ	MVBF	Fri, Sep 29, 2017	18.22	18.90	18.22	18.80
593	NASDAQ	MVBF	Thu, Sep 28, 2017	18.40	18.45	18.35	18.45
592	NASDAQ	MVBF	Wed, Sep 27, 2017	18.30	18.45	18.20	18.45
591	NASDAQ	MVBF	Tue, Sep 26, 2017	18.35	18.37	18.34	18.34
590	NASDAQ	MVBF	Mon, Sep 25, 2017	18.40	18.45	18.19	18.24
589	NASDAQ	MVBF	Fri, Sep 22, 2017	18.05	18.40	18.05	18.20
588	NASDAQ	MVBF	Thu, Sep 21, 2017	17.19	17.99	17.19	17.99
587	NASDAQ	MVBF	Wed, Sep 20, 2017	17.00	17.00	17.00	17.00
586	NASDAQ	MVBF	Tue, Sep 19, 2017	16.75	17.00	16.75	17.00
585	NASDAQ	MVBF	Mon, Sep 18, 2017	16.75	16.75	16.75	16.75
584	NASDAQ	MVBF	Fri, Sep 15, 2017	16.50	16.50	16.50	16.50
583	NASDAQ	MVBF	Thu, Sep 14, 2017	16.50	16.50	16.11	16.11
582	NASDAQ	MVBF	Tue, Sep 12, 2017	16.95	16.75	16.50	16.75
581	NASDAQ	MVBF	Mon, Sep 11, 2017	16.07	16.07	16.07	16.07
580	NASDAQ	MVBF	Fri, Sep 8, 2017	16.75	16.75	16.75	16.75
579	NASDAQ	MVBF	Thu, Sep 7, 2017	16.09	16.75	16.09	16.75
578	NASDAQ	MVBF	Wed, Sep 6, 2017	15.95	16.05	15.95	16.05
577	NASDAQ	MVBF	Tue, Sep 5, 2017	15.98	15.99	15.99	15.99
576	NASDAQ	MVBF	Fri, Sep 1, 2017	15.70	15.98	15.70	15.98
575	NASDAQ	MVBF	Thu, Aug 31, 2017	15.50	15.55	15.35	15.50
574	NASDAQ	MVBF	Wed, Aug 30, 2017	15.00	15.25	15.00	15.25
573	NASDAQ	MVBF	Mon, Aug 28, 2017	15.00	15.00	15.00	15.00
572	NASDAQ	MVBF	Fri, Aug 25, 2017	14.99	15.00	14.99	15.00
571	NASDAQ	MVBF	Wed, Aug 23, 2017	14.98	14.99	14.98	14.99
570	NASDAQ	MVBF	Tue, Aug 22, 2017	14.95	15.00	14.95	15.00
569	NASDAQ	MVBF	Mon, Aug 21, 2017	14.90	14.95	14.90	14.95
568	NASDAQ	MVBF	Fri, Aug 18, 2017	14.55	14.55	14.55	14.55
567	NASDAQ	MVBF	Thu, Aug 17, 2017	15.00	15.00	14.50	15.00
566	NASDAQ	MVBF	Wed, Aug 16, 2017	14.40	14.40	14.40	14.40
565	NASDAQ	MVBF	Tue, Aug 15, 2017	14.85	14.85	14.85	14.85
564	NASDAQ	MVBF	Mon, Aug 14, 2017	14.65	14.65	14.65	14.65
563	NASDAQ	MVBF	Fri, Aug 11, 2017	14.50	15.00	14.25	14.50
562	NASDAQ	MVBF	Thu, Aug 10, 2017	14.19	14.19	14.16	14.16
561	NASDAQ	MVBF	Wed, Aug 9, 2017	14.19	14.19	14.15	14.15
560	NASDAQ	MVBF	Tue, Aug 8, 2017	14.20	14.20	14.20	14.20
559	NASDAQ	MVBF	Fri, Aug 4, 2017	13.99	14.00	13.95	14.00
558	NASDAQ	MVBF	Thu, Aug 3, 2017	13.55	13.55	13.55	13.55
557	NASDAQ	MVBF	Tue, Aug 1, 2017	13.99	13.99	13.99	13.99
556	NASDAQ	MVBF	Mon, Jul 31, 2017	14.00	14.00	13.51	13.99
555	NASDAQ	MVBF	Wed, Jul 26, 2017	13.46	13.99	13.05	13.50
554	NASDAQ	MVBF	Tue, Jul 25, 2017	13.60	13.80	13.45	13.45
553	NASDAQ	MVBF	Mon, Jul 24, 2017	13.55	13.55	13.50	13.50
552	NASDAQ	MVBF	Fri, Jul 21, 2017	13.50	13.55	13.49	13.55
551	NASDAQ	MVBF	Wed, Jul 19, 2017	13.25	13.45	13.25	13.45
550	NASDAQ	MVBF	Tue, Jul 18, 2017	13.40	13.40	13.40	13.40
549	NASDAQ	MVBF	Mon, Jul 17, 2017	13.15	13.25	13.15	13.25
548	NASDAQ	MVBF	Thu, Jul 13, 2017	13.15	13.15	13.15	13.15
547	NASDAQ	MVBF	Mon, Jul 10, 2017	13.15	13.15	13.15	13.15
546	NASDAQ	MVBF	Wed, Jul 5, 2017	13.20	13.25	13.20	13.25
545	NASDAQ	MVBF	Mon, Jul 3, 2017	13.15	13.15	13.15	13.15
544	NASDAQ	MVBF	Fri, Jun 30, 2017	13.20	13.20	13.20	13.20
543	NASDAQ	MVBF	Thu, Jun 29, 2017	13.15	13.15	13.15	13.15
542	NASDAQ	MVBF	Wed, Jun 28, 2017	13.00	13.15	13.00	13.15
541	NASDAQ	MVBF	Mon, Jun 26, 2017	13.10	13.15	13.10	13.15
540	NASDAQ	MVBF	Fri, Jun 23, 2017	13.20	13.20	13.10	13.10
539	NASDAQ	MVBF	Thu, Jun 22, 2017	13.15	13.15	13.15	13.15
538	NASDAQ	MVBF	Wed, Jun 21, 2017	13.15	13.15	13.00	13.15
537	NASDAQ	MVBF	Tue, Jun 20, 2017	13.15	13.15	13.15	13.15
536	NASDAQ	MVBF	Mon, Jun 19, 2017	13.00	13.00	13.00	13.00
535	NASDAQ	MVBF	Thu, Jun 15, 2017	13.09	13.15	13.00	13.15
534	NASDAQ	MVBF	Tue, Jun 13, 2017	12.96	13.09	12.96	13.09
533	NASDAQ	MVBF	Mon, Jun 12, 2017	13.06	13.06	13.06	13.06
532	NASDAQ	MVBF	Thu, Jun 8, 2017	13.09	13.10	13.06	13.10
531	NASDAQ	MVBF	Wed, Jun 7, 2017	13.01	13.05	12.95	13.05
530	NASDAQ	MVBF	Tue, Jun 6, 2017	13.00	13.25	12.86	13.10
529	NASDAQ	MVBF	Mon, Jun 5, 2017	12.99	13.05	12.99	13.05
528	NASDAQ	MVBF	Thu, Jun 1, 2017	12.95	12.99	12.95	12.99
527	NASDAQ	MVBF	Wed, May 31, 2017	12.90	12.90	12.81	12.81
526	NASDAQ	MVBF	Tue, May 30, 2017	12.85	12.90	12.85	12.88
525	NASDAQ	MVBF	Thu, May 25, 2017	12.80	12.90	12.80	12.90
524	NASDAQ	MVBF	Tue, May 23, 2017	12.80	12.80	12.80	12.80
523	NASDAQ	MVBF	Tue, May 16, 2017	12.70	12.70	12.70	12.70
522	NASDAQ	MVBF	Mon, May 15, 2017	12.80	12.85	12.80	12.85
521	NASDAQ	MVBF	Fri, May 12, 2017	12.80	12.80	12.80	12.80
520	NASDAQ	MVBF	Thu, May 11, 2017	12.80	12.80	12.80	12.80
519	NASDAQ	MVBF	Wed, May 10, 2017	12.80	12.80	12.75	12.80
518	NASDAQ	MVBF	Tue, May 9, 2017	12.75	12.80	12.75	12.80
517	NASDAQ	MVBF	Fri, May 5, 2017	12.70	12.75	12.70	12.70
516	NASDAQ	MVBF	Thu, May 4, 2017	12.65	12.65	12.65	12.65
515	NASDAQ	MVBF	Wed, May 3, 2017	12.80	12.80	12.80	12.80
514	NASDAQ	MVBF	Tue, May 2, 2017	12.55	12.55	12.55	12.55
513	NASDAQ	MVBF	Mon, May 1, 2017	12.76	12.76	12.55	12.55
512	NASDAQ	MVBF	Fri, Apr 28, 2017	12.73	12.80	12.73	12.76
511	NASDAQ	MVBF	Thu, Apr 27, 2017	12.75	12.75	12.72	12.72
510	NASDAQ	MVBF	Tue, Apr 25, 2017	12.70	12.70	12.70	12.70
509	NASDAQ	MVBF	Mon, Apr 24, 2017	12.95	13.00	12.67	12.67
508	NASDAQ	MVBF	Fri, Apr 21, 2017	12.69	12.87	12.50	12.87
507	NASDAQ	MVBF	Thu, Apr 20, 2017	12.67	12.70	12.68	12.68
506	NASDAQ	MVBF	Wed, Apr 19, 2017	12.75	12.75	12.66	12.66
505	NASDAQ	MVBF	Tue, Apr 18, 2017	12.75	12.75	12.75	12.75
504	NASDAQ	MVBF	Mon, Apr 17, 2017	12.76	12.76	12.75	12.75
503	NASDAQ	MVBF	Thu, Apr 13, 2017	12.80	12.80	12.75	12.75
502	NASDAQ	MVBF	Wed, Apr 12, 2017	12.80	12.80	12.80	12.80
501	NASDAQ	MVBF	Tue, Apr 11, 2017	12.80	12.80	12.80	12.80
500	NASDAQ	MVBF	Mon, Apr 10, 2017	12.80	12.85	12.80	12.85
499	NASDAQ	MVBF	Fri, Apr 7, 2017	12.76	12.80	12.76	12.76
498	NASDAQ	MVBF	Thu, Apr 6, 2017	12.75	12.85	12.75	12.85
497	NASDAQ	MVBF	Wed, Apr 5, 2017	12.85	12.87	12.75	12.75
496	NASDAQ	MVBF	Fri, Mar 31, 2017	12.85	12.85	12.75	12.75
495	NASDAQ	MVBF	Thu, Mar 30, 2017	12.87	12.87	12.87	12.87
494	NASDAQ	MVBF	Tue, Mar 28, 2017	12.99	13.00	12.87	12.87
493	NASDAQ	MVBF	Mon, Mar 27, 2017	12.87	12.87	12.87	12.87
492	NASDAQ	MVBF	Thu, Mar 23, 2017	12.85	12.85	12.85	12.85
491	NASDAQ	MVBF	Wed, Mar 22, 2017	12.85	12.85	12.85	12.85
490	NASDAQ	MVBF	Tue, Mar 21, 2017	13.25	13.25	12.85	12.85
489	NASDAQ	MVBF	Fri, Mar 17, 2017	13.10	13.90	13.00	13.90
488	NASDAQ	MVBF	Wed, Mar 15, 2017	13.00	13.10	13.00	13.10
487	NASDAQ	MVBF	Tue, Mar 14, 2017	13.01	13.01	13.00	13.00
486	NASDAQ	MVBF	Mon, Mar 13, 2017	13.02	13.02	13.02	13.02
485	NASDAQ	MVBF	Fri, Mar 10, 2017	13.50	13.50	13.50	13.50
484	NASDAQ	MVBF	Thu, Mar 9, 2017	13.35	13.35	13.00	13.00
483	NASDAQ	MVBF	Wed, Mar 8, 2017	13.50	13.50	13.50	13.50
482	NASDAQ	MVBF	Thu, Mar 2, 2017	13.50	13.50	13.50	13.50
481	NASDAQ	MVBF	Wed, Mar 1, 2017	13.70	13.70	13.25	13.55
480	NASDAQ	MVBF	Tue, Feb 28, 2017	13.80	13.80	13.80	13.80
479	NASDAQ	MVBF	Fri, Feb 24, 2017	13.74	14.00	13.74	14.00
478	NASDAQ	MVBF	Tue, Feb 21, 2017	13.50	13.50	13.18	13.18
477	NASDAQ	MVBF	Tue, Feb 14, 2017	13.05	13.25	13.05	13.25
476	NASDAQ	MVBF	Mon, Feb 13, 2017	13.00	13.05	13.00	13.05
475	NASDAQ	MVBF	Tue, Jan 31, 2017	12.70	12.70	12.70	12.70
474	NASDAQ	MVBF	Wed, Jan 25, 2017	13.00	13.00	13.00	13.00
473	NASDAQ	MVBF	Tue, Jan 24, 2017	12.75	12.75	12.75	12.75
472	NASDAQ	MVBF	Wed, Jan 18, 2017	13.00	13.00	13.00	13.00
471	NASDAQ	MVBF	Tue, Jan 17, 2017	13.00	13.00	13.00	13.00
470	NASDAQ	MVBF	Thu, Jan 12, 2017	12.90	12.90	12.90	12.90
469	NASDAQ	MVBF	Tue, Jan 10, 2017	13.00	13.00	13.00	13.00
468	NASDAQ	MVBF	Mon, Jan 9, 2017	13.00	13.00	13.00	13.00
467	NASDAQ	MVBF	Wed, Jan 4, 2017	12.80	12.80	12.80	12.80
466	NASDAQ	MVBF	Wed, Dec 28, 2016	12.80	12.80	12.80	12.80
465	NASDAQ	MVBF	Fri, Dec 23, 2016	12.80	12.80	12.80	12.80
464	NASDAQ	MVBF	Wed, Dec 21, 2016	13.00	13.00	13.00	13.00
463	NASDAQ	MVBF	Fri, Dec 16, 2016	12.90	12.90	12.90	12.90
462	NASDAQ	MVBF	Thu, Dec 15, 2016	12.80	13.05	12.80	13.05
461	NASDAQ	MVBF	Wed, Dec 14, 2016	12.80	12.80	12.80	12.80
460	NASDAQ	MVBF	Tue, Dec 13, 2016	12.90	12.90	12.80	12.80
459	NASDAQ	MVBF	Mon, Dec 12, 2016	12.90	12.90	12.90	12.90
458	NASDAQ	MVBF	Thu, Dec 8, 2016	12.80	12.80	12.80	12.80
457	NASDAQ	MVBF	Wed, Dec 7, 2016	12.07	13.00	12.07	12.80
456	NASDAQ	MVBF	Tue, Dec 6, 2016	11.90	11.90	11.90	11.90
455	NASDAQ	MVBF	Mon, Dec 5, 2016	12.07	12.07	12.05	12.05
454	NASDAQ	MVBF	Wed, Nov 30, 2016	12.07	12.07	12.07	12.07
453	NASDAQ	MVBF	Tue, Nov 29, 2016	12.40	12.40	12.00	12.00
452	NASDAQ	MVBF	Mon, Nov 21, 2016	12.40	12.40	12.40	12.40
451	NASDAQ	MVBF	Thu, Nov 17, 2016	12.30	12.40	12.30	12.40
450	NASDAQ	MVBF	Tue, Nov 15, 2016	12.40	12.40	12.40	12.40
449	NASDAQ	MVBF	Mon, Nov 14, 2016	12.30	12.30	12.25	12.25
448	NASDAQ	MVBF	Mon, Nov 7, 2016	12.30	12.30	12.25	12.25
447	NASDAQ	MVBF	Wed, Nov 2, 2016	12.31	12.31	12.31	12.31
446	NASDAQ	MVBF	Wed, Oct 26, 2016	12.31	12.31	12.31	12.31
445	NASDAQ	MVBF	Tue, Oct 18, 2016	12.60	12.60	12.60	12.60
444	NASDAQ	MVBF	Mon, Oct 17, 2016	12.31	12.75	12.31	12.60
443	NASDAQ	MVBF	Fri, Oct 14, 2016	12.31	12.31	12.31	12.31
442	NASDAQ	MVBF	Tue, Oct 11, 2016	12.52	12.52	12.52	12.52
441	NASDAQ	MVBF	Mon, Oct 3, 2016	12.40	12.40	12.40	12.40
440	NASDAQ	MVBF	Fri, Sep 30, 2016	12.31	12.31	12.31	12.31
439	NASDAQ	MVBF	Tue, Sep 27, 2016	13.00	13.00	13.00	13.00
438	NASDAQ	MVBF	Wed, Sep 21, 2016	13.00	13.25	13.00	13.25
437	NASDAQ	MVBF	Tue, Sep 20, 2016	12.80	12.80	12.80	12.80
436	NASDAQ	MVBF	Thu, Sep 15, 2016	12.74	12.74	12.74	12.74
435	NASDAQ	MVBF	Thu, Sep 8, 2016	12.75	12.75	12.70	12.75
434	NASDAQ	MVBF	Wed, Aug 31, 2016	13.50	13.50	13.50	13.50
433	NASDAQ	MVBF	Tue, Aug 30, 2016	13.00	13.25	13.00	13.20
432	NASDAQ	MVBF	Fri, Aug 26, 2016	12.76	12.76	12.76	12.76
431	NASDAQ	MVBF	Thu, Aug 25, 2016	13.05	13.25	13.05	13.25
430	NASDAQ	MVBF	Mon, Aug 22, 2016	12.86	13.05	12.86	12.86
429	NASDAQ	MVBF	Tue, Aug 16, 2016	12.75	13.25	12.75	13.25
428	NASDAQ	MVBF	Mon, Aug 15, 2016	12.95	13.00	12.95	13.00
427	NASDAQ	MVBF	Fri, Aug 5, 2016	12.50	12.50	12.50	12.50
426	NASDAQ	MVBF	Thu, Aug 4, 2016	12.50	12.50	12.50	12.50
425	NASDAQ	MVBF	Wed, Aug 3, 2016	12.30	12.30	12.30	12.30
424	NASDAQ	MVBF	Tue, Aug 2, 2016	12.95	12.95	12.95	12.95
423	NASDAQ	MVBF	Mon, Aug 1, 2016	12.95	12.95	12.95	12.95
422	NASDAQ	MVBF	Fri, Jul 29, 2016	12.95	12.95	12.95	12.95
421	NASDAQ	MVBF	Thu, Jul 28, 2016	12.95	12.95	12.95	12.95
420	NASDAQ	MVBF	Wed, Jul 27, 2016	12.89	12.95	12.89	12.95
419	NASDAQ	MVBF	Tue, Jul 26, 2016	12.50	12.50	12.50	12.50
418	NASDAQ	MVBF	Mon, Jul 25, 2016	12.50	12.50	12.50	12.50
417	NASDAQ	MVBF	Fri, Jul 22, 2016	12.50	12.50	12.50	12.50
416	NASDAQ	MVBF	Thu, Jul 21, 2016	12.50	12.50	12.50	12.50
415	NASDAQ	MVBF	Wed, Jul 20, 2016	12.50	12.50	12.50	12.50
414	NASDAQ	MVBF	Tue, Jul 19, 2016	12.50	12.50	12.50	12.50
413	NASDAQ	MVBF	Mon, Jul 18, 2016	12.50	12.50	12.50	12.50
412	NASDAQ	MVBF	Fri, Jul 15, 2016	11.95	11.95	11.95	11.95
411	NASDAQ	MVBF	Thu, Jul 14, 2016	11.95	11.95	11.95	11.95
410	NASDAQ	MVBF	Wed, Jul 13, 2016	11.96	11.96	11.95	11.95
409	NASDAQ	MVBF	Tue, Jul 12, 2016	11.96	11.96	11.96	11.96
408	NASDAQ	MVBF	Mon, Jul 11, 2016	12.01	12.01	11.96	11.96
407	NASDAQ	MVBF	Fri, Jul 8, 2016	12.01	12.01	12.01	12.01
406	NASDAQ	MVBF	Thu, Jul 7, 2016	12.01	12.01	12.01	12.01
405	NASDAQ	MVBF	Wed, Jul 6, 2016	12.01	12.01	12.01	12.01
404	NASDAQ	MVBF	Tue, Jul 5, 2016	12.01	12.01	12.01	12.01
403	NASDAQ	MVBF	Fri, Jul 1, 2016	12.25	12.25	12.01	12.01
402	NASDAQ	MVBF	Thu, Jun 30, 2016	12.95	12.95	12.95	12.95
401	NASDAQ	MVBF	Wed, Jun 29, 2016	12.95	12.95	12.95	12.95
400	NASDAQ	MVBF	Fri, Jun 24, 2016	13.00	13.00	13.00	13.00
399	NASDAQ	MVBF	Thu, Jun 23, 2016	13.00	13.00	13.00	13.00
398	NASDAQ	MVBF	Wed, Jun 22, 2016	13.00	13.00	13.00	13.00
397	NASDAQ	MVBF	Tue, Jun 21, 2016	13.00	13.00	13.00	13.00
396	NASDAQ	MVBF	Mon, Jun 20, 2016	12.60	13.00	12.60	13.00
395	NASDAQ	MVBF	Fri, Jun 17, 2016	12.50	12.50	12.50	12.50
394	NASDAQ	MVBF	Thu, Jun 16, 2016	12.50	12.50	12.50	12.50
393	NASDAQ	MVBF	Wed, Jun 15, 2016	12.28	12.50	12.28	12.50
392	NASDAQ	MVBF	Tue, Jun 14, 2016	12.25	12.25	12.06	12.06
391	NASDAQ	MVBF	Fri, Jun 10, 2016	12.30	12.30	12.30	12.30
390	NASDAQ	MVBF	Tue, Jun 7, 2016	12.40	12.40	12.30	12.30
389	NASDAQ	MVBF	Mon, Jun 6, 2016	12.50	12.50	12.50	12.50
388	NASDAQ	MVBF	Fri, Jun 3, 2016	12.75	12.75	12.75	12.75
387	NASDAQ	MVBF	Thu, Jun 2, 2016	12.75	12.75	12.75	12.75
386	NASDAQ	MVBF	Wed, Jun 1, 2016	12.75	12.75	12.75	12.75
385	NASDAQ	MVBF	Tue, May 31, 2016	12.75	12.75	12.75	12.75
384	NASDAQ	MVBF	Fri, May 27, 2016	12.75	12.75	12.75	12.75
383	NASDAQ	MVBF	Thu, May 26, 2016	12.75	12.75	12.75	12.75
382	NASDAQ	MVBF	Wed, May 25, 2016	12.75	12.75	12.75	12.75
381	NASDAQ	MVBF	Tue, May 24, 2016	12.75	12.75	12.75	12.75
380	NASDAQ	MVBF	Fri, May 13, 2016	12.75	12.75	12.75	12.75
379	NASDAQ	MVBF	Thu, May 12, 2016	13.00	13.00	13.00	13.00
378	NASDAQ	MVBF	Wed, May 11, 2016	13.00	13.00	13.00	13.00
377	NASDAQ	MVBF	Tue, May 10, 2016	13.00	13.00	13.00	13.00
376	NASDAQ	MVBF	Mon, May 9, 2016	13.00	13.00	13.00	13.00
375	NASDAQ	MVBF	Fri, May 6, 2016	13.00	13.00	13.00	13.00
374	NASDAQ	MVBF	Thu, May 5, 2016	13.00	13.00	13.00	13.00
373	NASDAQ	MVBF	Wed, May 4, 2016	13.00	13.00	13.00	13.00
372	NASDAQ	MVBF	Tue, May 3, 2016	13.00	13.00	13.00	13.00
371	NASDAQ	MVBF	Mon, May 2, 2016	13.00	13.00	13.00	13.00
370	NASDAQ	MVBF	Fri, Apr 29, 2016	13.00	13.00	13.00	13.00
369	NASDAQ	MVBF	Thu, Apr 28, 2016	13.00	13.00	13.00	13.00
368	NASDAQ	MVBF	Wed, Apr 27, 2016	13.00	13.00	13.00	13.00
367	NASDAQ	MVBF	Tue, Apr 26, 2016	12.50	12.50	12.50	12.50
366	NASDAQ	MVBF	Mon, Apr 25, 2016	13.00	14.00	13.00	14.00
365	NASDAQ	MVBF	Fri, Apr 22, 2016	12.99	13.00	12.99	13.00
364	NASDAQ	MVBF	Thu, Apr 21, 2016	13.05	13.05	13.05	13.05
363	NASDAQ	MVBF	Wed, Apr 20, 2016	13.05	13.05	13.05	13.05
362	NASDAQ	MVBF	Tue, Apr 19, 2016	13.05	13.05	13.05	13.05
361	NASDAQ	MVBF	Mon, Apr 18, 2016	13.00	13.05	13.00	13.05
360	NASDAQ	MVBF	Fri, Apr 15, 2016	12.62	12.62	12.62	12.62
359	NASDAQ	MVBF	Wed, Apr 13, 2016	13.00	13.00	13.00	13.00
358	NASDAQ	MVBF	Mon, Apr 11, 2016	13.10	13.10	13.10	13.10
357	NASDAQ	MVBF	Mon, Apr 4, 2016	0.00	0.00	0.00	13.10
356	NASDAQ	MVBF	Fri, Apr 1, 2016	13.10	13.10	13.10	13.10
355	NASDAQ	MVBF	Thu, Mar 31, 2016	13.55	13.89	13.10	13.40
354	NASDAQ	MVBF	Mon, Mar 28, 2016	13.89	13.89	13.89	13.89
353	NASDAQ	MVBF	Mon, Mar 21, 2016	13.85	13.97	13.85	13.90
352	NASDAQ	MVBF	Thu, Mar 17, 2016	13.31	13.31	13.31	13.31
351	NASDAQ	MVBF	Wed, Mar 16, 2016	13.25	13.30	13.25	13.30
350	NASDAQ	MVBF	Fri, Mar 11, 2016	13.45	13.45	13.35	13.35
349	NASDAQ	MVBF	Thu, Mar 10, 2016	13.25	13.35	13.15	13.35
348	NASDAQ	MVBF	Wed, Mar 9, 2016	11.50	13.00	11.50	12.75
347	NASDAQ	MVBF	Tue, Mar 8, 2016	11.00	11.00	11.00	11.00
346	NASDAQ	MVBF	Mon, Mar 7, 2016	0.00	0.00	0.00	10.30
345	NASDAQ	MVBF	Fri, Mar 4, 2016	10.25	10.30	10.25	10.30
344	NASDAQ	MVBF	Thu, Mar 3, 2016	10.00	10.00	9.50	9.75
343	NASDAQ	MVBF	Wed, Mar 2, 2016	10.65	10.65	9.85	9.85
342	NASDAQ	MVBF	Tue, Mar 1, 2016	10.85	10.85	10.75	10.75
341	NASDAQ	MVBF	Mon, Feb 29, 2016	11.25	11.25	11.00	11.00
340	NASDAQ	MVBF	Fri, Feb 26, 2016	11.40	11.55	11.25	11.25
339	NASDAQ	MVBF	Tue, Feb 23, 2016	11.40	11.40	11.40	11.40
338	NASDAQ	MVBF	Thu, Feb 11, 2016	11.55	11.55	11.50	11.50
337	NASDAQ	MVBF	Tue, Feb 9, 2016	12.05	12.05	12.05	12.05
336	NASDAQ	MVBF	Tue, Feb 2, 2016	12.50	12.50	12.50	12.50
335	NASDAQ	MVBF	Mon, Feb 1, 2016	12.80	12.80	12.05	12.50
334	NASDAQ	MVBF	Fri, Jan 29, 2016	13.00	13.00	13.00	13.00
333	NASDAQ	MVBF	Fri, Jan 22, 2016	12.80	12.80	12.80	12.80
332	NASDAQ	MVBF	Fri, Jan 15, 2016	12.95	12.95	12.76	12.76
331	NASDAQ	MVBF	Tue, Jan 12, 2016	13.01	13.01	12.98	13.00
330	NASDAQ	MVBF	Mon, Jan 11, 2016	13.20	13.20	13.01	13.01
329	NASDAQ	MVBF	Fri, Jan 8, 2016	13.50	13.50	13.50	13.50
328	NASDAQ	MVBF	Mon, Jan 4, 2016	13.10	13.99	13.10	13.99
327	NASDAQ	MVBF	Mon, Dec 28, 2015	13.25	13.25	13.10	13.10
326	NASDAQ	MVBF	Tue, Dec 22, 2015	13.80	13.80	13.05	13.05
325	NASDAQ	MVBF	Wed, Dec 16, 2015	14.25	14.25	14.25	14.25
324	NASDAQ	MVBF	Tue, Dec 15, 2015	13.99	14.25	13.85	14.25
323	NASDAQ	MVBF	Mon, Dec 14, 2015	13.70	13.70	13.70	13.70
322	NASDAQ	MVBF	Fri, Dec 11, 2015	14.00	14.00	13.65	13.65
321	NASDAQ	MVBF	Thu, Dec 10, 2015	14.25	14.25	14.25	14.25
320	NASDAQ	MVBF	Wed, Nov 25, 2015	15.00	15.00	14.21	14.21
319	NASDAQ	MVBF	Fri, Nov 20, 2015	15.00	15.00	15.00	15.00
318	NASDAQ	MVBF	Thu, Nov 19, 2015	14.30	14.30	14.30	14.30
317	NASDAQ	MVBF	Wed, Nov 18, 2015	14.55	14.55	14.21	14.21
316	NASDAQ	MVBF	Thu, Nov 12, 2015	15.00	15.00	15.00	15.00
315	NASDAQ	MVBF	Thu, Nov 5, 2015	15.00	15.00	15.00	15.00
314	NASDAQ	MVBF	Fri, Oct 30, 2015	15.00	15.00	15.00	15.00
313	NASDAQ	MVBF	Thu, Oct 29, 2015	14.66	15.00	14.66	15.00
312	NASDAQ	MVBF	Tue, Oct 27, 2015	14.62	15.00	14.62	15.00
311	NASDAQ	MVBF	Mon, Oct 26, 2015	14.94	15.25	14.94	15.25
310	NASDAQ	MVBF	Fri, Oct 23, 2015	14.94	14.94	14.94	14.94
309	NASDAQ	MVBF	Wed, Oct 21, 2015	13.99	14.44	13.99	14.44
308	NASDAQ	MVBF	Mon, Oct 19, 2015	13.99	13.99	13.99	13.99
307	NASDAQ	MVBF	Fri, Oct 16, 2015	13.55	13.55	13.55	13.55
306	NASDAQ	MVBF	Tue, Oct 13, 2015	13.52	13.52	13.52	13.52
305	NASDAQ	MVBF	Wed, Oct 7, 2015	14.26	14.26	13.35	13.35
304	NASDAQ	MVBF	Tue, Oct 6, 2015	14.26	14.26	14.26	14.26
303	NASDAQ	MVBF	Mon, Oct 5, 2015	14.52	14.52	14.25	14.25
302	NASDAQ	MVBF	Fri, Oct 2, 2015	14.52	14.52	14.52	14.52
301	NASDAQ	MVBF	Thu, Sep 24, 2015	15.10	15.10	15.10	15.10
300	NASDAQ	MVBF	Tue, Sep 15, 2015	15.00	15.25	15.00	15.25
299	NASDAQ	MVBF	Mon, Sep 14, 2015	15.05	15.05	15.00	15.00
298	NASDAQ	MVBF	Thu, Sep 3, 2015	15.10	15.40	15.10	15.40
297	NASDAQ	MVBF	Wed, Sep 2, 2015	15.40	15.40	15.40	15.40
296	NASDAQ	MVBF	Mon, Aug 31, 2015	15.35	15.40	15.35	15.40
295	NASDAQ	MVBF	Fri, Aug 28, 2015	15.40	15.40	15.40	15.40
294	NASDAQ	MVBF	Thu, Aug 27, 2015	15.40	15.40	15.40	15.40
293	NASDAQ	MVBF	Wed, Aug 26, 2015	15.43	15.44	15.40	15.40
292	NASDAQ	MVBF	Mon, Aug 24, 2015	15.01	15.45	15.01	15.45
291	NASDAQ	MVBF	Fri, Aug 21, 2015	15.11	15.45	15.01	15.45
290	NASDAQ	MVBF	Thu, Aug 20, 2015	15.45	15.45	15.45	15.45
289	NASDAQ	MVBF	Wed, Aug 19, 2015	15.04	15.45	15.04	15.45
288	NASDAQ	MVBF	Tue, Aug 18, 2015	15.45	15.45	15.45	15.45
287	NASDAQ	MVBF	Thu, Aug 13, 2015	15.45	15.45	15.45	15.45
286	NASDAQ	MVBF	Wed, Aug 12, 2015	15.10	15.45	15.10	15.45
285	NASDAQ	MVBF	Tue, Aug 11, 2015	15.10	15.39	15.10	15.39
284	NASDAQ	MVBF	Mon, Aug 10, 2015	15.02	15.02	15.02	15.02
283	NASDAQ	MVBF	Fri, Aug 7, 2015	15.10	15.25	15.05	15.05
282	NASDAQ	MVBF	Thu, Aug 6, 2015	14.98	15.64	14.98	15.45
281	NASDAQ	MVBF	Wed, Aug 5, 2015	14.85	15.18	14.85	15.18
280	NASDAQ	MVBF	Tue, Aug 4, 2015	14.79	14.85	14.79	14.85
279	NASDAQ	MVBF	Wed, Jul 29, 2015	14.51	14.51	14.51	14.51
278	NASDAQ	MVBF	Thu, Jul 23, 2015	14.79	14.79	14.79	14.79
277	NASDAQ	MVBF	Fri, Jul 17, 2015	14.51	14.51	14.51	14.51
276	NASDAQ	MVBF	Thu, Jul 16, 2015	14.51	14.51	14.51	14.51
275	NASDAQ	MVBF	Wed, Jul 15, 2015	14.50	14.50	14.50	14.50
274	NASDAQ	MVBF	Mon, Jul 13, 2015	14.40	14.50	14.35	14.50
273	NASDAQ	MVBF	Tue, Jul 7, 2015	14.41	14.41	14.41	14.41
272	NASDAQ	MVBF	Thu, Jul 2, 2015	14.50	14.50	14.50	14.50
271	NASDAQ	MVBF	Wed, Jul 1, 2015	14.35	14.35	14.35	14.35
270	NASDAQ	MVBF	Tue, Jun 23, 2015	14.85	14.85	14.85	14.85
269	NASDAQ	MVBF	Mon, Jun 22, 2015	14.95	14.95	14.95	14.95
268	NASDAQ	MVBF	Fri, Jun 19, 2015	14.95	14.95	14.95	14.95
267	NASDAQ	MVBF	Thu, Jun 18, 2015	14.98	14.98	14.98	14.98
266	NASDAQ	MVBF	Wed, Jun 17, 2015	14.75	14.99	14.75	14.99
265	NASDAQ	MVBF	Tue, Jun 16, 2015	14.99	14.99	14.99	14.99
264	NASDAQ	MVBF	Mon, Jun 15, 2015	14.50	14.99	14.50	14.99
263	NASDAQ	MVBF	Thu, Jun 11, 2015	14.40	14.50	14.40	14.50
262	NASDAQ	MVBF	Wed, Jun 10, 2015	14.05	14.50	14.00	14.40
261	NASDAQ	MVBF	Mon, Jun 8, 2015	14.24	14.50	14.24	14.50
260	NASDAQ	MVBF	Fri, Jun 5, 2015	14.05	14.05	14.05	14.05
259	NASDAQ	MVBF	Wed, Jun 3, 2015	14.00	14.40	14.00	14.40
258	NASDAQ	MVBF	Mon, Jun 1, 2015	14.00	14.00	14.00	14.00
257	NASDAQ	MVBF	Fri, May 29, 2015	14.00	14.00	14.00	14.00
256	NASDAQ	MVBF	Wed, May 27, 2015	14.40	14.40	14.40	14.40
255	NASDAQ	MVBF	Thu, May 21, 2015	14.00	14.00	14.00	14.00
254	NASDAQ	MVBF	Thu, May 14, 2015	14.00	14.00	13.90	13.90
253	NASDAQ	MVBF	Tue, May 12, 2015	14.50	14.50	14.00	14.00
252	NASDAQ	MVBF	Mon, May 11, 2015	14.20	14.50	14.20	14.50
251	NASDAQ	MVBF	Fri, May 8, 2015	13.75	14.05	13.75	13.85
250	NASDAQ	MVBF	Thu, May 7, 2015	13.95	14.00	13.95	14.00
249	NASDAQ	MVBF	Wed, May 6, 2015	13.75	13.75	13.35	13.35
248	NASDAQ	MVBF	Tue, May 5, 2015	13.50	13.50	13.50	13.50
247	NASDAQ	MVBF	Mon, May 4, 2015	13.50	13.50	13.50	13.50
246	NASDAQ	MVBF	Fri, May 1, 2015	13.50	13.50	13.50	13.50
245	NASDAQ	MVBF	Thu, Apr 30, 2015	13.50	13.50	13.50	13.50
244	NASDAQ	MVBF	Wed, Apr 29, 2015	13.35	13.50	13.35	13.50
243	NASDAQ	MVBF	Tue, Apr 28, 2015	13.00	13.35	13.00	13.35
242	NASDAQ	MVBF	Mon, Apr 27, 2015	13.00	13.00	13.00	13.00
241	NASDAQ	MVBF	Fri, Apr 24, 2015	13.00	13.00	13.00	13.00
240	NASDAQ	MVBF	Wed, Apr 22, 2015	13.25	13.35	13.25	13.35
239	NASDAQ	MVBF	Tue, Apr 21, 2015	13.25	13.25	13.25	13.25
238	NASDAQ	MVBF	Fri, Apr 17, 2015	12.90	12.90	12.75	12.75
237	NASDAQ	MVBF	Thu, Apr 16, 2015	13.05	13.05	12.75	12.75
236	NASDAQ	MVBF	Wed, Apr 15, 2015	13.34	13.34	13.34	13.34
235	NASDAQ	MVBF	Fri, Apr 10, 2015	13.35	13.35	13.10	13.10
234	NASDAQ	MVBF	Thu, Apr 9, 2015	13.30	13.30	13.00	13.00
233	NASDAQ	MVBF	Fri, Mar 20, 2015	13.00	13.00	13.00	13.00
232	NASDAQ	MVBF	Thu, Mar 19, 2015	12.77	12.77	12.77	12.77
231	NASDAQ	MVBF	Tue, Mar 17, 2015	13.50	13.50	12.77	12.77
230	NASDAQ	MVBF	Thu, Mar 12, 2015	0.00	0.00	0.00	13.40
229	NASDAQ	MVBF	Wed, Mar 11, 2015	0.00	0.00	0.00	13.40
228	NASDAQ	MVBF	Tue, Mar 10, 2015	13.41	13.41	13.40	13.40
227	NASDAQ	MVBF	Mon, Mar 9, 2015	13.40	13.40	13.40	13.40
226	NASDAQ	MVBF	Fri, Mar 6, 2015	13.40	13.40	13.40	13.40
225	NASDAQ	MVBF	Fri, Feb 27, 2015	13.35	13.50	13.35	13.50
224	NASDAQ	MVBF	Mon, Feb 23, 2015	13.35	13.35	13.35	13.35
223	NASDAQ	MVBF	Fri, Feb 13, 2015	13.35	13.35	13.35	13.35
222	NASDAQ	MVBF	Wed, Feb 11, 2015	13.61	13.61	13.35	13.35
221	NASDAQ	MVBF	Tue, Feb 10, 2015	13.85	13.85	13.60	13.63
220	NASDAQ	MVBF	Thu, Feb 5, 2015	13.75	14.05	13.75	14.05
219	NASDAQ	MVBF	Tue, Feb 3, 2015	14.20	14.20	14.20	14.20
218	NASDAQ	MVBF	Fri, Jan 30, 2015	14.55	14.55	14.20	14.20
217	NASDAQ	MVBF	Wed, Jan 21, 2015	14.90	14.90	14.90	14.90
216	NASDAQ	MVBF	Tue, Jan 20, 2015	14.81	14.81	14.55	14.55
215	NASDAQ	MVBF	Fri, Jan 9, 2015	15.00	15.00	15.00	15.00
214	NASDAQ	MVBF	Tue, Jan 6, 2015	15.20	15.20	14.90	14.90
213	NASDAQ	MVBF	Mon, Jan 5, 2015	15.00	15.80	15.00	15.35
212	NASDAQ	MVBF	Fri, Jan 2, 2015	14.99	15.00	14.99	15.00
211	NASDAQ	MVBF	Wed, Dec 31, 2014	14.85	14.99	14.85	14.99
210	NASDAQ	MVBF	Tue, Dec 30, 2014	14.70	14.70	14.70	14.70
209	NASDAQ	MVBF	Mon, Dec 29, 2014	14.70	14.70	14.70	14.70
208	NASDAQ	MVBF	Fri, Dec 26, 2014	14.75	14.75	14.75	14.75
207	NASDAQ	MVBF	Mon, Dec 22, 2014	14.80	14.99	14.80	14.99
206	NASDAQ	MVBF	Fri, Dec 19, 2014	15.00	15.00	15.00	15.00
205	NASDAQ	MVBF	Thu, Dec 18, 2014	15.00	15.00	15.00	15.00
204	NASDAQ	MVBF	Wed, Dec 17, 2014	14.80	15.00	14.75	15.00
203	NASDAQ	MVBF	Tue, Dec 16, 2014	14.87	15.00	14.87	15.00
202	NASDAQ	MVBF	Mon, Dec 15, 2014	14.30	14.85	14.30	14.85
201	NASDAQ	MVBF	Fri, Dec 12, 2014	14.25	14.30	14.25	14.30
200	NASDAQ	MVBF	Thu, Dec 11, 2014	14.25	14.25	14.25	14.25
199	NASDAQ	MVBF	Wed, Dec 10, 2014	14.35	14.35	14.25	14.25
198	NASDAQ	MVBF	Mon, Dec 8, 2014	14.39	14.45	14.35	14.45
197	NASDAQ	MVBF	Thu, Dec 4, 2014	14.85	14.85	14.35	14.35
196	NASDAQ	MVBF	Mon, Dec 1, 2014	14.95	15.10	14.90	15.10
195	NASDAQ	MVBF	Wed, Nov 26, 2014	15.00	15.00	15.00	15.00
194	NASDAQ	MVBF	Mon, Nov 24, 2014	15.30	15.30	15.30	15.30
193	NASDAQ	MVBF	Thu, Nov 20, 2014	14.90	15.50	14.80	15.35
192	NASDAQ	MVBF	Wed, Nov 19, 2014	14.30	14.50	14.30	14.30
191	NASDAQ	MVBF	Thu, Nov 13, 2014	14.25	14.25	14.25	14.25
190	NASDAQ	MVBF	Tue, Nov 4, 2014	14.75	14.75	14.25	14.25
189	NASDAQ	MVBF	Tue, Oct 28, 2014	14.99	14.99	14.80	14.80
188	NASDAQ	MVBF	Tue, Oct 21, 2014	15.00	15.00	14.99	14.99
187	NASDAQ	MVBF	Wed, Oct 15, 2014	15.20	15.20	15.00	15.00
186	NASDAQ	MVBF	Thu, Oct 9, 2014	15.25	15.25	15.25	15.25
185	NASDAQ	MVBF	Tue, Oct 7, 2014	15.45	15.45	15.45	15.45
184	NASDAQ	MVBF	Mon, Oct 6, 2014	15.40	15.40	15.40	15.40
183	NASDAQ	MVBF	Thu, Oct 2, 2014	15.20	15.20	15.20	15.20
182	NASDAQ	MVBF	Tue, Sep 30, 2014	15.70	15.70	15.70	15.70
181	NASDAQ	MVBF	Mon, Sep 29, 2014	15.45	15.45	15.45	15.45
180	NASDAQ	MVBF	Fri, Sep 26, 2014	15.20	15.20	15.20	15.20
179	NASDAQ	MVBF	Thu, Sep 25, 2014	15.20	15.20	15.20	15.20
178	NASDAQ	MVBF	Tue, Sep 23, 2014	15.64	15.64	15.20	15.20
177	NASDAQ	MVBF	Mon, Sep 22, 2014	15.65	15.65	15.64	15.64
176	NASDAQ	MVBF	Fri, Sep 19, 2014	15.84	15.84	15.80	15.80
175	NASDAQ	MVBF	Thu, Sep 18, 2014	16.20	16.20	15.90	15.90
174	NASDAQ	MVBF	Mon, Sep 15, 2014	16.15	16.20	16.15	16.20
173	NASDAQ	MVBF	Fri, Sep 12, 2014	16.10	16.10	16.10	16.10
172	NASDAQ	MVBF	Tue, Sep 9, 2014	16.20	16.24	16.20	16.24
171	NASDAQ	MVBF	Mon, Sep 8, 2014	16.00	16.25	16.00	16.25
170	NASDAQ	MVBF	Fri, Sep 5, 2014	16.00	16.15	16.00	16.15
169	NASDAQ	MVBF	Thu, Sep 4, 2014	16.20	16.20	16.00	16.00
168	NASDAQ	MVBF	Wed, Sep 3, 2014	16.25	16.25	16.25	16.25
167	NASDAQ	MVBF	Tue, Sep 2, 2014	15.80	16.25	15.80	16.20
166	NASDAQ	MVBF	Thu, Aug 28, 2014	16.25	16.25	16.25	16.25
165	NASDAQ	MVBF	Wed, Aug 27, 2014	16.25	16.25	16.25	16.25
164	NASDAQ	MVBF	Tue, Aug 26, 2014	15.70	15.70	15.70	15.70
163	NASDAQ	MVBF	Mon, Aug 25, 2014	16.40	16.40	16.40	16.40
162	NASDAQ	MVBF	Tue, Aug 19, 2014	15.70	16.09	15.70	16.09
161	NASDAQ	MVBF	Mon, Aug 18, 2014	15.70	15.70	15.61	15.70
160	NASDAQ	MVBF	Mon, Jul 21, 2014	16.25	16.25	16.25	16.25
159	NASDAQ	MVBF	Fri, Jul 18, 2014	16.25	16.51	16.25	16.25
158	NASDAQ	MVBF	Tue, Jul 15, 2014	16.25	16.25	16.25	16.25
157	NASDAQ	MVBF	Mon, Jul 14, 2014	15.75	16.00	15.75	15.75
156	NASDAQ	MVBF	Fri, Jul 11, 2014	15.75	15.75	15.75	15.75
155	NASDAQ	MVBF	Thu, Jul 10, 2014	15.75	15.80	15.75	15.80
154	NASDAQ	MVBF	Wed, Jul 9, 2014	15.65	15.75	15.65	15.75
153	NASDAQ	MVBF	Tue, Jul 8, 2014	15.90	15.90	15.75	15.75
152	NASDAQ	MVBF	Thu, Jul 3, 2014	15.99	15.99	15.99	15.99
151	NASDAQ	MVBF	Wed, Jun 25, 2014	16.50	16.50	16.00	16.00
150	NASDAQ	MVBF	Tue, Jun 24, 2014	15.75	17.00	15.75	16.89
149	NASDAQ	MVBF	Mon, Jun 23, 2014	15.75	15.75	15.75	15.75
148	NASDAQ	MVBF	Thu, Jun 19, 2014	15.75	16.00	15.75	16.00
147	NASDAQ	MVBF	Fri, Jun 13, 2014	16.50	16.50	16.50	16.50
146	NASDAQ	MVBF	Wed, Jun 11, 2014	15.90	16.00	15.90	16.00
145	NASDAQ	MVBF	Tue, Jun 10, 2014	15.66	15.66	15.66	15.66
144	NASDAQ	MVBF	Thu, Jun 5, 2014	15.66	15.66	15.66	15.66
143	NASDAQ	MVBF	Tue, Jun 3, 2014	15.90	15.90	15.90	15.90
142	NASDAQ	MVBF	Fri, May 30, 2014	15.90	15.90	15.90	15.90
141	NASDAQ	MVBF	Thu, May 29, 2014	15.90	15.90	15.90	15.90
140	NASDAQ	MVBF	Wed, May 21, 2014	16.00	16.00	16.00	16.00
139	NASDAQ	MVBF	Tue, May 20, 2014	16.05	16.05	16.05	16.05
138	NASDAQ	MVBF	Mon, May 19, 2014	16.25	16.25	16.05	16.05
137	NASDAQ	MVBF	Tue, May 6, 2014	16.38	16.38	16.25	16.25
136	NASDAQ	MVBF	Thu, May 1, 2014	16.50	16.50	16.50	16.50
135	NASDAQ	MVBF	Fri, Apr 25, 2014	16.38	16.38	16.38	16.38
134	NASDAQ	MVBF	Wed, Apr 23, 2014	16.74	16.74	16.74	16.74
133	NASDAQ	MVBF	Wed, Apr 16, 2014	16.75	16.75	16.75	16.75
132	NASDAQ	MVBF	Tue, Apr 8, 2014	16.75	16.75	16.50	16.50
131	NASDAQ	MVBF	Fri, Apr 4, 2014	17.00	18.00	16.75	16.75
130	NASDAQ	MVBF	Thu, Apr 3, 2014	17.00	17.00	17.00	17.00
129	NASDAQ	MVBF	Fri, Mar 28, 2014	16.05	16.50	16.05	16.50
128	NASDAQ	MVBF	Thu, Mar 27, 2014	16.78	16.78	16.78	16.78
127	NASDAQ	MVBF	Mon, Mar 24, 2014	16.75	16.75	16.75	16.75
126	NASDAQ	MVBF	Fri, Mar 21, 2014	16.75	16.75	16.75	16.75
125	NASDAQ	MVBF	Mon, Mar 17, 2014	16.03	16.03	16.03	16.03
124	NASDAQ	MVBF	Thu, Mar 13, 2014	16.50	16.75	16.50	16.75
123	NASDAQ	MVBF	Wed, Mar 12, 2014	16.08	16.08	16.03	16.03
122	NASDAQ	MVBF	Tue, Mar 11, 2014	16.08	16.08	16.08	16.08
121	NASDAQ	MVBF	Tue, Feb 18, 2014	16.50	16.63	16.50	16.63
120	NASDAQ	MVBF	Fri, Feb 14, 2014	16.09	16.09	16.08	16.08
119	NASDAQ	MVBF	Mon, Feb 10, 2014	16.08	16.08	16.08	16.08
118	NASDAQ	MVBF	Mon, Feb 3, 2014	16.00	16.00	15.59	16.00
117	NASDAQ	MVBF	Wed, Jan 29, 2014	17.00	17.00	17.00	17.00
116	NASDAQ	MVBF	Mon, Jan 27, 2014	17.30	17.30	17.00	17.00
115	NASDAQ	MVBF	Fri, Jan 24, 2014	17.29	17.29	17.29	17.29
114	NASDAQ	MVBF	Wed, Jan 15, 2014	17.19	17.19	17.19	17.19
113	NASDAQ	MVBF	Fri, Jan 10, 2014	18.00	18.00	18.00	18.00
112	NASDAQ	MVBF	Thu, Jan 9, 2014	17.00	17.00	17.00	17.00
111	NASDAQ	MVBF	Tue, Dec 31, 2013	16.60	16.60	16.60	16.60
110	NASDAQ	MVBF	Mon, Dec 30, 2013	16.60	16.60	16.60	16.60
109	NASDAQ	MVBF	Fri, Dec 27, 2013	17.28	17.28	16.71	16.71
108	NASDAQ	MVBF	Mon, Dec 23, 2013	17.30	17.30	17.28	17.28
107	NASDAQ	MVBF	Fri, Dec 20, 2013	17.51	17.51	17.51	17.51
106	NASDAQ	MVBF	Thu, Dec 19, 2013	17.26	17.50	17.26	17.50
105	NASDAQ	MVBF	Tue, Dec 17, 2013	17.50	17.50	17.50	17.50
104	NASDAQ	MVBF	Mon, Dec 16, 2013	18.00	18.00	17.50	17.50
103	NASDAQ	MVBF	Fri, Nov 22, 2013	16.75	16.75	16.75	16.75
102	NASDAQ	MVBF	Wed, Nov 20, 2013	17.38	17.50	16.51	16.51
101	NASDAQ	MVBF	Thu, Nov 14, 2013	17.45	17.45	16.50	16.50
100	NASDAQ	MVBF	Tue, Nov 12, 2013	17.45	17.45	17.45	17.45
99	NASDAQ	MVBF	Fri, Nov 8, 2013	18.00	18.00	17.45	17.88
98	NASDAQ	MVBF	Wed, Nov 6, 2013	17.98	17.98	17.98	17.98
97	NASDAQ	MVBF	Tue, Nov 5, 2013	17.98	17.98	17.98	17.98
96	NASDAQ	MVBF	Mon, Nov 4, 2013	17.50	17.50	17.50	17.50
95	NASDAQ	MVBF	Tue, Oct 29, 2013	17.73	17.98	17.73	17.98
94	NASDAQ	MVBF	Thu, Oct 24, 2013	17.43	17.43	17.43	17.43
93	NASDAQ	MVBF	Tue, Oct 22, 2013	17.43	17.43	17.43	17.43
92	NASDAQ	MVBF	Mon, Oct 21, 2013	17.98	17.98	17.98	17.98
91	NASDAQ	MVBF	Wed, Oct 16, 2013	17.87	17.92	17.87	17.92
90	NASDAQ	MVBF	Tue, Oct 15, 2013	17.43	17.50	17.43	17.50
89	NASDAQ	MVBF	Thu, Oct 10, 2013	17.99	18.00	17.84	18.00
88	NASDAQ	MVBF	Wed, Oct 9, 2013	17.50	17.50	17.50	17.50
87	NASDAQ	MVBF	Tue, Oct 8, 2013	17.43	17.43	17.43	17.43
86	NASDAQ	MVBF	Mon, Oct 7, 2013	18.00	18.00	17.40	17.40
85	NASDAQ	MVBF	Fri, Oct 4, 2013	18.00	18.50	17.75	18.50
84	NASDAQ	MVBF	Wed, Oct 2, 2013	17.50	17.50	17.50	17.50
83	NASDAQ	MVBF	Mon, Sep 23, 2013	19.38	19.38	19.25	19.25
82	NASDAQ	MVBF	Fri, Sep 20, 2013	19.48	19.48	19.25	19.25
81	NASDAQ	MVBF	Thu, Sep 12, 2013	19.48	19.48	19.48	19.48
80	NASDAQ	MVBF	Mon, Aug 26, 2013	17.24	18.00	17.24	18.00
79	NASDAQ	MVBF	Fri, Aug 23, 2013	17.13	17.13	17.13	17.13
78	NASDAQ	MVBF	Tue, Aug 20, 2013	17.24	17.24	17.24	17.24
77	NASDAQ	MVBF	Mon, Aug 19, 2013	17.25	17.25	17.25	17.25
76	NASDAQ	MVBF	Fri, Aug 16, 2013	17.27	17.27	17.27	17.27
75	NASDAQ	MVBF	Tue, Aug 13, 2013	16.88	16.88	16.88	16.88
74	NASDAQ	MVBF	Wed, Aug 7, 2013	17.65	17.65	16.75	16.75
73	NASDAQ	MVBF	Tue, Jul 23, 2013	20.05	20.05	17.65	17.65
72	NASDAQ	MVBF	Mon, Jul 22, 2013	16.75	16.75	16.75	16.75
71	NASDAQ	MVBF	Fri, Jul 19, 2013	15.40	15.40	15.40	15.40
70	NASDAQ	MVBF	Thu, Jul 18, 2013	15.38	15.62	15.38	15.62
69	NASDAQ	MVBF	Wed, Jul 17, 2013	14.83	14.83	14.83	14.83
68	NASDAQ	MVBF	Tue, Jul 16, 2013	14.83	14.83	14.83	14.83
67	NASDAQ	MVBF	Fri, Jun 7, 2013	14.13	14.13	14.13	14.13
66	NASDAQ	MVBF	Thu, May 30, 2013	13.50	14.00	13.50	14.00
65	NASDAQ	MVBF	Wed, May 15, 2013	13.50	13.50	13.50	13.50
64	NASDAQ	MVBF	Tue, May 14, 2013	12.63	13.50	12.63	13.50
63	NASDAQ	MVBF	Tue, Apr 30, 2013	12.50	12.50	12.50	12.50
62	NASDAQ	MVBF	Wed, Apr 24, 2013	12.33	12.33	12.33	12.33
61	NASDAQ	MVBF	Tue, Apr 23, 2013	12.33	12.33	12.33	12.33
60	NASDAQ	MVBF	Mon, Apr 22, 2013	11.88	12.00	11.88	12.00
59	NASDAQ	MVBF	Fri, Apr 19, 2013	12.33	12.33	12.33	12.33
58	NASDAQ	MVBF	Tue, Apr 16, 2013	12.30	12.30	12.30	12.30
57	NASDAQ	MVBF	Wed, Apr 3, 2013	12.18	12.25	12.18	12.25
56	NASDAQ	MVBF	Mon, Apr 1, 2013	12.25	12.25	12.25	12.25
55	NASDAQ	MVBF	Tue, Feb 19, 2013	12.00	12.00	12.00	12.00
54	NASDAQ	MVBF	Tue, Feb 12, 2013	11.98	12.00	11.98	12.00
53	NASDAQ	MVBF	Tue, Jan 22, 2013	11.95	12.00	11.95	12.00
52	NASDAQ	MVBF	Mon, Dec 31, 2012	12.00	12.00	12.00	12.00
51	NASDAQ	MVBF	Thu, Dec 27, 2012	11.88	11.88	11.83	11.83
50	NASDAQ	MVBF	Mon, Dec 24, 2012	12.00	12.00	12.00	12.00
49	NASDAQ	MVBF	Tue, Dec 11, 2012	11.93	12.00	11.88	12.00
48	NASDAQ	MVBF	Mon, Dec 3, 2012	12.00	12.00	12.00	12.00
47	NASDAQ	MVBF	Tue, Nov 20, 2012	11.88	12.00	11.88	12.00
46	NASDAQ	MVBF	Fri, Nov 16, 2012	11.85	11.85	11.75	11.81
45	NASDAQ	MVBF	Thu, Nov 15, 2012	11.85	11.85	11.85	11.85
44	NASDAQ	MVBF	Wed, Nov 14, 2012	12.00	12.00	12.00	12.00
43	NASDAQ	MVBF	Tue, Nov 13, 2012	11.85	11.85	11.85	11.85
42	NASDAQ	MVBF	Mon, Nov 12, 2012	11.88	12.00	11.88	12.00
41	NASDAQ	MVBF	Fri, Nov 2, 2012	11.85	11.85	11.85	11.85
40	NASDAQ	MVBF	Tue, Oct 23, 2012	12.00	12.00	12.00	12.00
39	NASDAQ	MVBF	Mon, Oct 22, 2012	11.80	11.80	11.80	11.80
38	NASDAQ	MVBF	Thu, Oct 18, 2012	11.85	11.88	11.85	11.88
37	NASDAQ	MVBF	Tue, Oct 16, 2012	11.85	11.85	11.85	11.85
36	NASDAQ	MVBF	Mon, Oct 15, 2012	11.85	11.85	11.85	11.85
35	NASDAQ	MVBF	Wed, Oct 3, 2012	11.75	11.75	11.75	11.75
34	NASDAQ	MVBF	Tue, Oct 2, 2012	11.75	11.75	11.75	11.75
33	NASDAQ	MVBF	Mon, Oct 1, 2012	11.75	11.75	11.75	11.75
32	NASDAQ	MVBF	Thu, Sep 27, 2012	11.88	11.88	11.88	11.88
31	NASDAQ	MVBF	Wed, Sep 26, 2012	11.88	11.88	11.88	11.88
30	NASDAQ	MVBF	Fri, Sep 21, 2012	11.53	11.53	11.53	11.53
29	NASDAQ	MVBF	Thu, Sep 20, 2012	11.88	11.88	11.88	11.88
28	NASDAQ	MVBF	Mon, Sep 17, 2012	11.85	11.88	11.85	11.88
27	NASDAQ	MVBF	Wed, Sep 12, 2012	11.85	11.85	11.85	11.85
26	NASDAQ	MVBF	Tue, Sep 11, 2012	11.50	11.58	11.50	11.58
25	NASDAQ	MVBF	Mon, Sep 10, 2012	11.50	11.50	11.50	11.50
24	NASDAQ	MVBF	Fri, Sep 7, 2012	11.88	11.88	11.88	11.88
23	NASDAQ	MVBF	Mon, Aug 27, 2012	11.75	11.75	11.75	11.75
22	NASDAQ	MVBF	Tue, Jul 31, 2012	12.00	12.00	12.00	12.00
21	NASDAQ	MVBF	Mon, Jul 30, 2012	11.75	11.85	11.75	11.85
20	NASDAQ	MVBF	Wed, Jul 25, 2012	11.00	11.00	9.50	10.00
19	NASDAQ	MVBF	Tue, Jul 24, 2012	11.06	11.06	11.06	11.06
18	NASDAQ	MVBF	Thu, Jun 14, 2012	11.38	11.38	11.01	11.01
17	NASDAQ	MVBF	Wed, Jun 13, 2012	11.01	11.01	11.01	11.01
16	NASDAQ	MVBF	Thu, Jun 7, 2012	11.50	11.50	11.25	11.25
15	NASDAQ	MVBF	Wed, Jun 6, 2012	11.00	11.00	11.00	11.00
14	NASDAQ	MVBF	Wed, May 9, 2012	11.25	11.25	11.25	11.25
13	NASDAQ	MVBF	Tue, May 8, 2012	11.03	11.03	11.03	11.03
12	NASDAQ	MVBF	Tue, Apr 17, 2012	10.98	10.98	10.98	10.98
11	NASDAQ	MVBF	Wed, Feb 22, 2012	11.00	11.00	11.00	11.00
10	NASDAQ	MVBF	Thu, Jan 26, 2012	9.00	9.13	9.00	9.13
9	NASDAQ	MVBF	Fri, Dec 30, 2011	6.65	8.40	6.65	8.40
8	NASDAQ	MVBF	Mon, Dec 12, 2011	6.50	6.50	6.50	6.50
7	NASDAQ	MVBF	Fri, Oct 14, 2011	10.00	10.00	10.00	10.00
6	NASDAQ	MVBF	Fri, Sep 30, 2011	9.75	9.75	9.75	9.75
5	NASDAQ	MVBF	Tue, Sep 27, 2011	9.00	9.25	9.00	9.25
4	NASDAQ	MVBF	Wed, Sep 14, 2011	9.25	9.50	9.25	9.50
3	NASDAQ	MVBF	Wed, Aug 17, 2011	9.25	9.63	9.25	9.63
2	NASDAQ	MVBF	Thu, Jun 9, 2011	9.26	9.38	9.26	9.38
1	NASDAQ	MVBF	Tue, Jun 7, 2011	10.00	10.00	10.00	10.00
#	Exchange	Symbol	Date	Open	High	Low	Close

MVB Financial Corp NASDAQ:MVBF Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024