MVB Financial Corp. (FRA:MV6)
Germany · Delayed Price · Currency is EUR 22.20
+0.40 (1.83%)
At close: Jan 9, 2026
MVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Jan 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jan 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jan 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jan 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jan 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Dec 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Dec 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Dec 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Dec 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Dec 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Dec 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Dec 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Dec 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Dec 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Dec 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Dec 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Dec 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| 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% | - |