Skip to main content
MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
26.55
+0.50 (1.92%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2026.5826.0626.5526.551.92%18,907
Apr 27, 202625.9026.5425.9026.0526.050.19%17,708
Apr 24, 202625.8826.0425.2526.0026.000.08%28,757
Apr 23, 202625.9726.1425.7425.9825.98-0.04%12,278
Apr 22, 202625.8326.1225.8025.9925.990.35%12,224
Apr 21, 202626.1126.7225.7625.9025.90-1.30%26,964
Apr 20, 202626.7026.7626.2426.2426.24-2.02%12,828
Apr 17, 202626.3427.2426.3426.7826.783.28%53,372
Apr 16, 202625.9226.0525.6725.9325.93-0.84%14,651
Apr 15, 202626.1826.2426.0026.1526.15-0.65%19,279
Apr 14, 202626.2126.3726.0826.3226.320.11%21,555
Apr 13, 202626.1526.3726.1526.2926.29-0.30%12,365
Apr 10, 202626.4626.4625.9826.3726.37-1.42%18,011
Apr 9, 202626.1026.8525.9226.7526.751.52%37,475
Apr 8, 202625.8226.4625.8226.3526.353.41%55,379
Apr 7, 202625.7225.7425.2325.4825.48-0.66%44,860
Apr 6, 202624.8525.8524.6925.6525.653.22%39,460
Apr 2, 202624.7425.0624.4124.8524.85-1.07%28,173
Apr 1, 202624.9625.4224.8525.1225.121.17%66,615
Mar 31, 202625.3925.3924.7224.8324.83-1.12%32,532
Mar 30, 202625.0425.4224.7925.1125.111.62%33,683
Mar 27, 202625.3425.3424.6324.7124.71-2.95%33,080
Mar 26, 202624.7125.5524.7125.4625.461.35%40,823
Mar 25, 202625.4225.7724.9025.1225.12-0.55%20,986
Mar 24, 202625.2625.6525.0625.2625.26-0.47%39,322
Mar 23, 202625.1025.8825.1025.3825.382.67%48,462
Mar 20, 202624.6625.0824.1224.7224.720.16%66,218
Mar 19, 202624.1824.7023.9924.6824.681.15%20,217
Mar 18, 202624.8624.9124.3324.4024.40-2.67%30,589
Mar 17, 202625.3825.8825.0025.0725.07-0.83%32,371
Mar 16, 202625.4225.7825.2425.2825.281.04%40,968
Mar 13, 202625.4126.4025.0125.0225.02-1.07%45,089
Mar 12, 202624.8025.5024.7825.2925.29-25,913
Mar 11, 202625.2425.3225.0725.2925.29-0.82%25,241
Mar 10, 202625.2926.0325.2925.5025.500.08%26,270
Mar 9, 202624.9525.6224.6525.4825.480.55%42,680
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%16,695
Mar 2, 202626.5627.4726.5626.8326.83-0.63%29,559
Feb 27, 202626.9727.0626.4027.0027.00-3.85%60,800
Feb 26, 202627.9128.3527.7928.0827.910.32%29,262
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