Skip to main content
MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
25.34
-0.08 (-0.31%)
At close: Mar 6, 2026, 4:00 PM EST
25.35
+0.01 (0.04%)
After-hours: Mar 6, 2026, 4:10 PM EST

MVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.2025.3524.5525.3425.34-0.31%46,963
Mar 5, 202626.5326.5325.2125.4225.42-5.61%48,867
Mar 4, 202626.9427.2826.5326.9326.930.94%37,860
Mar 3, 202626.3726.8626.1126.6826.68-0.56%16,674
Mar 2, 202626.5627.4726.5626.8326.83-0.63%29,559
Feb 27, 202626.9727.0626.4027.0027.00-3.85%60,700
Feb 26, 202627.9128.3527.7928.0827.910.32%29,259
Feb 25, 202627.3528.0027.3527.9927.823.17%27,783
Feb 24, 202627.2027.4327.1127.1326.97-0.51%31,602
Feb 23, 202628.4828.4827.2727.2727.10-4.15%47,325
Feb 20, 202627.8528.5027.8528.4528.281.86%48,269
Feb 19, 202627.4628.0627.4127.9327.760.79%38,971
Feb 18, 202628.0328.5027.4727.7127.54-1.39%36,401
Feb 17, 202627.7328.5027.7328.1027.932.26%47,725
Feb 13, 202627.9928.3027.2027.4827.31-1.68%38,708
Feb 12, 202628.4128.4127.7127.9527.78-1.55%50,856
Feb 11, 202629.0229.5028.2428.3928.22-1.15%36,982
Feb 10, 202628.8029.2227.7828.7228.55-0.55%54,030
Feb 9, 202628.7229.0028.5628.8828.71-0.07%40,325
Feb 6, 202629.3429.5027.2328.9028.73-0.14%69,282
Feb 5, 202628.7829.1228.3328.9428.760.77%63,260
Feb 4, 202629.1629.5028.6628.7228.55-0.90%52,096
Feb 3, 202629.2029.5028.1228.9828.80-1.43%85,686
Feb 2, 202628.5029.5928.3529.4029.224.11%89,232
Jan 30, 202627.6228.4927.4928.2428.07-0.07%74,547
Jan 29, 202626.7028.4126.7028.2628.093.40%38,401
Jan 28, 202628.4428.5027.2227.3327.16-3.70%41,865
Jan 27, 202627.9328.5027.9328.3828.211.18%39,576
Jan 26, 202628.0728.3827.8228.0527.88-0.36%58,499
Jan 23, 202628.4528.4627.7628.1527.98-1.57%64,896
Jan 22, 202628.4328.8428.3228.6028.430.88%43,654
Jan 21, 202627.0028.4126.7528.3528.185.16%56,638
Jan 20, 202626.7727.2126.7126.9626.80-0.70%38,605
Jan 16, 202627.1427.4926.9927.1526.99-0.15%48,861
Jan 15, 202626.2427.4126.2427.1927.033.23%33,600
Jan 14, 202626.5426.5425.2026.3426.180.77%60,539
Jan 13, 202626.1426.3025.7226.1425.981.00%62,648
Jan 12, 202626.0226.0225.7925.8825.72-0.46%28,957
Jan 9, 202626.0626.4726.0026.0025.84-0.50%33,766
Jan 8, 202625.5926.4025.5926.1325.971.24%21,975
Jan 7, 202626.0026.2025.4625.8125.65-0.73%55,204
Jan 6, 202625.8126.3025.5526.0025.840.08%40,097
Jan 5, 202625.3526.3224.6225.9825.822.04%45,609
Jan 2, 202626.0826.0825.2925.4625.31-1.43%37,512
Dec 31, 202526.3726.4025.6725.8325.67-2.42%40,062
Dec 30, 202526.1526.9925.9026.4726.311.22%88,768
Dec 29, 202525.9826.2825.8026.1525.990.65%62,063
Dec 26, 202526.2026.6225.7325.9825.82-1.03%23,232
Dec 24, 202526.1326.4526.1026.2526.090.85%25,351
Dec 23, 202526.5926.8826.0026.0325.87-2.69%38,301
Dec 22, 202527.4627.6726.6126.7526.59-2.19%36,872
Dec 19, 202528.3628.4527.1927.3527.18-3.36%126,571
Dec 18, 202528.6128.9628.2228.3028.13-0.49%54,886
Dec 17, 202528.2428.5027.7228.4428.272.34%54,579
Dec 16, 202528.1628.3027.6827.7927.62-0.61%52,248
Dec 15, 202527.8628.2127.6627.9627.790.43%54,594
Dec 12, 202527.9928.2227.5427.8427.67-0.54%57,466
Dec 11, 202528.3028.7227.5127.9927.82-1.34%84,059
Dec 10, 202527.2328.4527.0028.3728.205.23%209,800
Dec 9, 202526.6927.2526.6926.9626.801.66%86,399
Dec 8, 202527.2827.3026.5226.5226.36-2.25%64,423
Dec 5, 202527.1027.4727.0527.1326.97-0.22%93,344
Dec 4, 202527.2027.3226.0027.1927.03-0.33%97,877
Dec 3, 202526.8627.3626.8027.2827.111.56%107,105
Dec 2, 202527.1327.3226.8626.8626.70-1.03%67,905
Dec 1, 202526.8527.3126.8327.1426.980.30%140,175
Nov 28, 202527.1527.1526.7527.0626.730.22%32,580
Nov 26, 202526.9527.1226.9427.0026.670.15%71,093
Nov 25, 202526.1127.0226.1126.9626.633.49%83,817
Nov 24, 202525.9226.1125.7926.0525.73-0.04%77,064
Nov 21, 202525.6926.1525.6926.0625.741.40%49,654
Nov 20, 202525.8826.0025.5025.7025.380.39%34,054
Nov 19, 202526.1626.1625.5525.6025.290.08%68,987
Nov 18, 202525.5226.0325.5125.5825.270.12%53,720
Nov 17, 202526.3826.3825.5225.5525.24-2.98%25,668
Nov 14, 202526.3726.4625.7926.3426.01-0.55%21,490
Nov 13, 202526.4026.5726.2926.4826.150.11%18,915
Nov 12, 202526.5426.6326.1626.4526.12-0.34%32,149
Nov 11, 202526.5126.6426.2826.5426.210.11%34,515
Nov 10, 202526.5026.7326.3826.5126.180.04%32,004
Nov 7, 202526.4826.7926.1926.5026.17-0.08%29,888
Nov 6, 202526.3526.8126.3426.5226.19-0.82%24,150
Nov 5, 202526.0026.7425.9126.7426.412.85%45,251
Nov 4, 202525.9026.2225.7226.0025.680.04%32,690
Nov 3, 202525.5226.3125.1225.9925.671.60%35,128
Oct 31, 202526.2026.6225.5525.5825.27-2.70%70,522
Oct 30, 202526.5026.7326.0526.2925.970.19%43,516
Oct 29, 202526.9027.4926.0026.2425.92-2.92%29,500
Oct 28, 202526.2427.3726.0027.0326.703.05%32,507
Oct 27, 202526.8126.9926.2026.2325.91-1.94%17,752
Oct 24, 202526.1226.9726.0126.7526.423.48%13,780
Oct 23, 202525.8925.9225.5925.8525.530.19%31,858
Oct 22, 202525.4825.9125.4825.8025.481.22%26,597
Oct 21, 202525.6525.8025.3225.4925.18-0.70%28,998
Oct 20, 202525.2125.7725.2125.6725.352.07%25,284
Oct 17, 202525.7526.0324.9925.1524.84-1.99%58,999
Oct 16, 202526.5426.5425.5325.6625.34-3.97%46,102
Oct 15, 202526.7826.9526.3826.7226.390.19%34,946
Oct 14, 202526.0127.0025.9526.6726.341.99%37,966
Oct 13, 202526.5826.5825.7126.1525.83-0.76%43,730