MVB Financial Corp. (FRA:MV6)
Germany · Delayed Price · Currency is EUR 22.40
-0.20 (-0.88%)
Last updated: Nov 25, 2025, 8:04 AM CET
MVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |