Skip to main content
MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
28.33
-0.66 (-2.28%)
Jun 29, 2026, 10:06 AM EDT - Market open

MVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.5229.2428.5028.9928.991.51%307,621
Jun 25, 202628.2728.9827.4828.5628.560.39%62,310
Jun 24, 202628.2728.8427.9528.4528.450.71%61,325
Jun 23, 202627.9328.3327.5128.2528.251.77%43,215
Jun 22, 202627.5528.0027.2527.7627.760.47%40,422
Jun 18, 202627.4927.7627.0827.6327.631.73%57,154
Jun 17, 202627.8127.8326.7927.1627.16-2.13%34,568
Jun 16, 202627.9128.3127.5227.7527.750.29%63,446
Jun 15, 202628.6128.9327.5627.6727.67-2.64%57,336
Jun 12, 202627.7628.6327.2528.4228.422.78%62,409
Jun 11, 202628.0828.0827.2527.6527.65-0.97%38,933
Jun 10, 202628.2528.5027.9027.9227.92-0.21%61,532
Jun 9, 202627.8428.4827.5227.9827.981.19%24,924
Jun 8, 202627.8227.9627.4527.6527.65-0.75%28,710
Jun 5, 202627.0928.2027.0927.8627.863.03%46,547
Jun 4, 202626.7327.4526.7327.0427.042.11%45,430
Jun 3, 202626.9027.0526.3526.4826.48-1.60%75,801
Jun 2, 202626.2526.9526.2526.9126.912.40%61,219
Jun 1, 202626.1826.3125.9526.2826.28-1.13%33,771
May 29, 202626.6926.9826.6926.7526.580.15%58,238
May 28, 202626.2226.8526.2026.7126.541.19%46,575
May 27, 202626.2526.8426.1926.4026.230.55%30,245
May 26, 202625.9426.2825.7826.2526.081.82%40,497
May 22, 202626.0626.1025.5325.7825.62-0.19%40,397
May 21, 202625.2125.8425.0625.8325.671.41%59,703
May 20, 202625.3625.8524.6425.4725.310.79%91,638
May 19, 202625.2025.5124.5025.2725.11-0.67%32,177
May 18, 202625.1025.5724.3625.4425.281.52%42,270
May 15, 202625.3825.5625.0025.0624.90-1.65%46,948
May 14, 202625.5626.1125.4125.4825.32-0.55%36,608
May 13, 202625.3725.7725.3725.6225.460.23%33,039
May 12, 202625.6425.6925.3025.5625.40-1.01%37,145
May 11, 202625.9526.5425.7025.8225.66-0.92%30,850
May 8, 202626.2526.4226.0026.0625.89-1.25%21,295
May 7, 202626.0926.6325.8826.3926.221.50%24,412
May 6, 202626.2526.6225.9326.0025.83-53,930
May 5, 202625.3126.0025.0626.0025.833.88%52,267
May 4, 202625.4525.8924.9025.0324.87-2.53%52,166
May 1, 202626.0526.4125.6825.6825.52-1.72%95,017
Apr 30, 202624.0126.4924.0126.1325.961.24%77,686
Apr 29, 202626.3026.6025.4625.8125.65-2.79%25,760
Apr 28, 202626.2026.5826.0626.5526.381.92%18,907
Apr 27, 202625.9026.5425.9026.0525.880.19%17,708
Apr 24, 202625.8826.0425.2526.0025.830.08%28,757
Apr 23, 202625.9726.1425.7425.9825.81-0.04%12,278
Apr 22, 202625.8326.1225.8025.9925.820.35%12,224
Apr 21, 202626.1126.7225.7625.9025.74-1.30%26,977
Apr 20, 202626.7026.7626.2426.2426.07-2.02%12,828
Apr 17, 202626.3427.2426.3426.7826.613.28%53,372
Apr 16, 202625.9226.0525.6725.9325.77-0.84%14,653
Apr 15, 202626.1826.2426.0026.1525.98-0.65%19,279
Apr 14, 202626.2126.3726.0826.3226.150.11%21,556
Apr 13, 202626.1526.3726.1526.2926.12-0.30%12,365
Apr 10, 202626.4626.4625.9826.3726.20-1.42%18,011
Apr 9, 202626.1026.8525.9226.7526.581.52%37,475
Apr 8, 202625.8226.4625.8226.3526.183.41%55,379
Apr 7, 202625.7225.7425.2325.4825.32-0.66%44,860
Apr 6, 202624.8525.8524.6925.6525.493.22%39,460
Apr 2, 202624.7425.0624.4124.8524.69-1.07%28,173
Apr 1, 202624.9625.4224.8525.1224.961.17%66,615
Mar 31, 202625.3925.3924.7224.8324.67-1.12%32,532
Mar 30, 202625.0425.4224.7925.1124.951.62%33,683
Mar 27, 202625.3425.3424.6324.7124.55-2.95%33,080
Mar 26, 202624.7125.5524.7125.4625.301.35%40,823
Mar 25, 202625.4225.7724.9025.1224.96-0.55%20,986
Mar 24, 202625.2625.6525.0625.2625.10-0.47%39,322
Mar 23, 202625.1025.8825.1025.3825.222.67%48,462
Mar 20, 202624.6625.0824.1224.7224.560.16%66,218
Mar 19, 202624.1824.7023.9924.6824.521.15%20,217
Mar 18, 202624.8624.9124.3324.4024.24-2.67%30,589
Mar 17, 202625.3825.8825.0025.0724.91-0.83%32,371
Mar 16, 202625.4225.7825.2425.2825.121.04%40,968
Mar 13, 202625.4126.4025.0125.0224.86-1.07%45,089
Mar 12, 202624.8025.5024.7825.2925.13-25,913
Mar 11, 202625.2425.3225.0725.2925.13-0.82%25,241
Mar 10, 202625.2926.0325.2925.5025.340.08%26,270
Mar 9, 202624.9525.6224.6525.4825.320.55%42,680
Mar 6, 202625.2025.3524.5525.3425.18-0.31%46,963
Mar 5, 202626.5326.5325.2125.4225.26-5.61%48,867
Mar 4, 202626.9427.2826.5326.9326.760.94%37,860
Mar 3, 202626.3726.8626.1126.6826.51-0.56%16,695
Mar 2, 202626.5627.4726.5626.8326.66-0.63%29,559
Feb 27, 202626.9727.0626.4027.0026.83-3.26%60,800
Feb 26, 202627.9128.3527.7928.0827.730.32%29,262
Feb 25, 202627.3528.0027.3527.9927.643.17%27,783
Feb 24, 202627.2027.4327.1127.1326.79-0.51%31,602
Feb 23, 202628.4828.4827.2727.2726.93-4.15%47,325
Feb 20, 202627.8528.5027.8528.4528.101.86%48,269
Feb 19, 202627.4628.0627.4127.9327.580.79%38,971
Feb 18, 202628.0328.5027.4727.7127.37-1.39%36,401
Feb 17, 202627.7328.5027.7328.1027.752.26%47,725
Feb 13, 202627.9928.3027.2027.4827.14-1.68%38,708
Feb 12, 202628.4128.4127.7127.9527.60-1.55%50,856
Feb 11, 202629.0229.5028.2428.3928.04-1.15%36,982
Feb 10, 202628.8029.2227.7828.7228.36-0.55%54,030
Feb 9, 202628.7229.0028.5628.8828.52-0.07%40,325
Feb 6, 202629.3429.5027.2328.9028.54-0.14%69,282
Feb 5, 202628.7829.1228.3328.9428.580.77%63,260
Feb 4, 202629.1629.5028.6628.7228.36-0.90%52,096
Feb 3, 202629.2029.5028.1228.9828.62-1.43%85,686