MVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	27.91	28.35	27.79	28.08	27.91	0.32%	29,259
Feb 25, 2026	27.35	28.00	27.35	27.99	27.82	3.17%	27,783
Feb 24, 2026	27.20	27.43	27.11	27.13	26.97	-0.51%	31,602
Feb 23, 2026	28.48	28.48	27.27	27.27	27.10	-4.15%	47,325
Feb 20, 2026	27.85	28.50	27.85	28.45	28.28	1.86%	48,269
Feb 19, 2026	27.46	28.06	27.41	27.93	27.76	0.79%	38,971
Feb 18, 2026	28.03	28.50	27.47	27.71	27.54	-1.39%	36,401
Feb 17, 2026	27.73	28.50	27.73	28.10	27.93	2.26%	47,725
Feb 13, 2026	27.99	28.30	27.20	27.48	27.31	-1.68%	38,708
Feb 12, 2026	28.41	28.41	27.71	27.95	27.78	-1.55%	50,856
Feb 11, 2026	29.02	29.50	28.24	28.39	28.22	-1.15%	36,982
Feb 10, 2026	28.80	29.22	27.78	28.72	28.55	-0.55%	54,030
Feb 9, 2026	28.72	29.00	28.56	28.88	28.71	-0.07%	40,325
Feb 6, 2026	29.34	29.50	27.23	28.90	28.73	-0.14%	69,282
Feb 5, 2026	28.78	29.12	28.33	28.94	28.76	0.77%	63,260
Feb 4, 2026	29.16	29.50	28.66	28.72	28.55	-0.90%	52,096
Feb 3, 2026	29.20	29.50	28.12	28.98	28.80	-1.43%	85,686
Feb 2, 2026	28.50	29.59	28.35	29.40	29.22	4.11%	89,232
Jan 30, 2026	27.62	28.49	27.49	28.24	28.07	-0.07%	74,547
Jan 29, 2026	26.70	28.41	26.70	28.26	28.09	3.40%	38,401
Jan 28, 2026	28.44	28.50	27.22	27.33	27.16	-3.70%	41,865
Jan 27, 2026	27.93	28.50	27.93	28.38	28.21	1.18%	39,576
Jan 26, 2026	28.07	28.38	27.82	28.05	27.88	-0.36%	58,499
Jan 23, 2026	28.45	28.46	27.76	28.15	27.98	-1.57%	64,896
Jan 22, 2026	28.43	28.84	28.32	28.60	28.43	0.88%	43,654
Jan 21, 2026	27.00	28.41	26.75	28.35	28.18	5.16%	56,638
Jan 20, 2026	26.77	27.21	26.71	26.96	26.80	-0.70%	38,605
Jan 16, 2026	27.14	27.49	26.99	27.15	26.99	-0.15%	48,861
Jan 15, 2026	26.24	27.41	26.24	27.19	27.03	3.23%	33,600
Jan 14, 2026	26.54	26.54	25.20	26.34	26.18	0.77%	60,539
Jan 13, 2026	26.14	26.30	25.72	26.14	25.98	1.00%	62,648
Jan 12, 2026	26.02	26.02	25.79	25.88	25.72	-0.46%	28,957
Jan 9, 2026	26.06	26.47	26.00	26.00	25.84	-0.50%	33,766
Jan 8, 2026	25.59	26.40	25.59	26.13	25.97	1.24%	21,975
Jan 7, 2026	26.00	26.20	25.46	25.81	25.65	-0.73%	55,204
Jan 6, 2026	25.81	26.30	25.55	26.00	25.84	0.08%	40,097
Jan 5, 2026	25.35	26.32	24.62	25.98	25.82	2.04%	45,609
Jan 2, 2026	26.08	26.08	25.29	25.46	25.31	-1.43%	37,512
Dec 31, 2025	26.37	26.40	25.67	25.83	25.67	-2.42%	40,062
Dec 30, 2025	26.15	26.99	25.90	26.47	26.31	1.22%	88,768
Dec 29, 2025	25.98	26.28	25.80	26.15	25.99	0.65%	62,063
Dec 26, 2025	26.20	26.62	25.73	25.98	25.82	-1.03%	23,232
Dec 24, 2025	26.13	26.45	26.10	26.25	26.09	0.85%	25,351
Dec 23, 2025	26.59	26.88	26.00	26.03	25.87	-2.69%	38,301
Dec 22, 2025	27.46	27.67	26.61	26.75	26.59	-2.19%	36,872
Dec 19, 2025	28.36	28.45	27.19	27.35	27.18	-3.36%	126,571
Dec 18, 2025	28.61	28.96	28.22	28.30	28.13	-0.49%	54,886
Dec 17, 2025	28.24	28.50	27.72	28.44	28.27	2.34%	54,579
Dec 16, 2025	28.16	28.30	27.68	27.79	27.62	-0.61%	52,248
Dec 15, 2025	27.86	28.21	27.66	27.96	27.79	0.43%	54,594