MVB Financial Corp. (FRA:MV6)
Germany
· Delayed Price · Currency is EUR 23.20
0.00 (0.00%)
At close: Dec 5, 2025
MVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Dec 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Dec 2, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 2.63% | 153 |
| Dec 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Nov 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.45 | 2.61% | - |
| Nov 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | -0.86% | - |
| Nov 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | 3.57% | - |
| Nov 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | -0.88% | - |
| Nov 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | 2.73% | - |
| Nov 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | -3.51% | - |
| Nov 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | 3.64% | - |
| Nov 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | 1.85% | - |
| Nov 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | -4.42% | - |
| Nov 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | 0.89% | - |
| Nov 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | -2.61% | - |
| Nov 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | 0.88% | - |
| Nov 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | - | - |
| Nov 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | -0.87% | - |
| Nov 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - | - |
| Nov 7, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 22.86 | - | - |
| Nov 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | 2.68% | - |
| Nov 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | 1.82% | - |
| Nov 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | - | - |
| Nov 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | -5.17% | - |
| Oct 31, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | 3.57% | - |
| Oct 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | -3.45% | - |
| Oct 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | 3.57% | - |
| Oct 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | -3.45% | - |
| Oct 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | 4.50% | - |
| Oct 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.06 | - | - |
| Oct 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.06 | 1.83% | - |
| Oct 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | - | - |
| Oct 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | 1.87% | - |
| Oct 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | - | - |
| Oct 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | -5.31% | - |
| Oct 16, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.46 | -1.74% | 4 |
| Oct 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | 4.55% | - |
| Oct 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | -2.65% | - |
| Oct 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | -1.74% | - |
| Oct 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - | - |
| Oct 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - | - |
| Oct 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | 1.77% | - |
| Oct 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | 1.80% | - |
| Oct 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.06 | 0.91% | - |
| Oct 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | 2.80% | - |
| Oct 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | 0.94% | - |
| Oct 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | - | - |
| Sep 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | 0.95% | - |
| Sep 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - | - |
| Sep 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | 2.94% | - |
| Sep 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | -0.97% | - |
| Sep 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | - | - |
| Sep 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | - | - |
| Sep 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | - | - |
| Sep 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | - | - |
| Sep 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 0.98% | - |
| Sep 17, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.27 | -0.97% | - |
| Sep 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 1.98% | - |
| Sep 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | -0.98% | - |
| Sep 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | - | - |
| Sep 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 2.00% | - |
| Sep 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | -0.99% | - |
| Sep 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | - | - |
| Sep 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | -1.94% | - |
| Sep 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 0.98% | - |
| Sep 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | -0.97% | - |
| Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | -0.96% | - |
| Sep 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | 0.97% | - |
| Sep 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 1.98% | - |
| Aug 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | -0.98% | - |
| Aug 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.13 | - | - |
| Aug 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.13 | - | - |
| Aug 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.13 | 0.99% | - |
| Aug 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.93 | 2.54% | - |
| Aug 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.44 | - | - |
| Aug 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.44 | 0.51% | - |
| Aug 20, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.34 | - | 16 |
| Aug 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.34 | 0.51% | - |
| Aug 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | -2.50% | - |
| Aug 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | 0.50% | - |
| Aug 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.64 | -1.49% | - |
| Aug 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.93 | 1.51% | - |
| Aug 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.64 | 0.51% | - |
| Aug 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.54 | - | - |
| Aug 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.54 | 0.51% | - |
| Aug 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.44 | -1.50% | - |
| Aug 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | 0.50% | - |
| Aug 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.64 | 4.19% | - |
| Aug 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.85 | -3.54% | - |
| Aug 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.54 | 0.51% | - |
| Jul 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.44 | -1.01% | - |
| Jul 30, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.64 | -0.50% | 100 |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | - | - |
| Jul 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | - | - |
| Jul 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.73 | -3.85% | - |
| Jul 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.52 | - | - |
| Jul 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.52 | -0.95% | - |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | - | - |
| Jul 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.72 | 3.96% | - |
| Jul 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.93 | 1.51% | - |