MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
17.25
-0.07 (-0.40%)
At close: Apr 1, 2025, 4:00 PM
17.15
-0.10 (-0.60%)
After-hours: Apr 1, 2025, 5:30 PM EDT
MVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 17.24 | 17.44 | 17.13 | 17.25 | - | -0.40% | 22,587 |
| Mar 31, 2025 | 17.22 | 17.72 | 17.15 | 17.32 | 17.32 | -0.57% | 45,521 |
| Mar 28, 2025 | 17.50 | 17.50 | 17.23 | 17.42 | 17.42 | -2.08% | 19,333 |
| Mar 27, 2025 | 17.46 | 17.86 | 17.46 | 17.79 | 17.79 | 1.89% | 22,231 |
| Mar 26, 2025 | 17.62 | 17.62 | 17.33 | 17.46 | 17.46 | 0.06% | 9,881 |
| Mar 25, 2025 | 17.95 | 17.95 | 17.44 | 17.45 | 17.45 | -2.30% | 16,612 |
| Mar 24, 2025 | 17.68 | 17.86 | 17.44 | 17.86 | 17.86 | 3.00% | 22,766 |
| Mar 21, 2025 | 17.32 | 17.65 | 17.25 | 17.34 | 17.34 | -1.03% | 45,234 |
| Mar 20, 2025 | 17.65 | 17.85 | 17.52 | 17.52 | 17.52 | -1.52% | 22,014 |
| Mar 19, 2025 | 17.37 | 18.04 | 17.29 | 17.79 | 17.79 | 3.19% | 27,356 |
| Mar 18, 2025 | 17.10 | 17.29 | 16.93 | 17.24 | 17.24 | -0.75% | 38,398 |
| Mar 17, 2025 | 17.02 | 17.74 | 16.86 | 17.37 | 17.37 | 2.18% | 54,421 |
| Mar 14, 2025 | 17.22 | 17.40 | 17.00 | 17.00 | 17.00 | - | 68,060 |
| Mar 13, 2025 | 17.36 | 17.57 | 16.81 | 17.00 | 17.00 | -2.63% | 17,717 |
| Mar 12, 2025 | 17.02 | 17.73 | 16.90 | 17.46 | 17.46 | 2.52% | 36,307 |
| Mar 11, 2025 | 17.08 | 17.58 | 17.03 | 17.03 | 17.03 | 0.71% | 77,962 |
| Mar 10, 2025 | 17.50 | 17.55 | 16.81 | 16.91 | 16.91 | -4.57% | 34,417 |
| Mar 7, 2025 | 17.37 | 17.85 | 17.29 | 17.72 | 17.72 | 0.51% | 17,623 |
| Mar 6, 2025 | 17.50 | 17.73 | 17.34 | 17.63 | 17.63 | -0.06% | 18,677 |
| Mar 5, 2025 | 17.89 | 17.89 | 17.41 | 17.64 | 17.64 | -0.40% | 23,615 |
| Mar 4, 2025 | 18.00 | 18.22 | 17.71 | 17.71 | 17.71 | -3.49% | 29,027 |
| Mar 3, 2025 | 18.23 | 18.72 | 18.02 | 18.35 | 18.35 | -0.76% | 37,640 |
| Feb 28, 2025 | 18.68 | 18.80 | 18.44 | 18.49 | 18.49 | -0.54% | 38,972 |
| Feb 27, 2025 | 19.05 | 19.05 | 18.54 | 18.59 | 18.42 | -1.64% | 15,932 |
| Feb 26, 2025 | 19.14 | 19.14 | 18.44 | 18.90 | 18.73 | -0.94% | 26,760 |
| Feb 25, 2025 | 19.04 | 19.47 | 18.98 | 19.08 | 18.91 | 1.17% | 35,052 |
| Feb 24, 2025 | 19.19 | 19.22 | 18.86 | 18.86 | 18.69 | -0.79% | 20,556 |
| Feb 21, 2025 | 19.36 | 19.36 | 18.69 | 19.01 | 18.84 | -0.11% | 30,025 |
| Feb 20, 2025 | 19.23 | 19.23 | 18.58 | 19.03 | 18.86 | -2.31% | 15,242 |
| Feb 19, 2025 | 19.91 | 20.43 | 19.25 | 19.48 | 19.30 | -3.33% | 39,823 |
| Feb 18, 2025 | 20.00 | 20.39 | 20.00 | 20.15 | 19.97 | 0.05% | 19,982 |
| Feb 14, 2025 | 20.79 | 20.79 | 19.84 | 20.14 | 19.96 | 0.70% | 27,040 |
| Feb 13, 2025 | 20.08 | 20.12 | 19.70 | 20.00 | 19.82 | 0.25% | 21,528 |
| Feb 12, 2025 | 20.28 | 20.39 | 19.88 | 19.95 | 19.77 | -3.76% | 19,171 |
| Feb 11, 2025 | 20.35 | 20.79 | 20.08 | 20.73 | 20.54 | 1.12% | 29,075 |
| Feb 10, 2025 | 20.57 | 20.57 | 19.90 | 20.50 | 20.31 | 3.33% | 27,753 |
| Feb 7, 2025 | 19.51 | 19.92 | 19.31 | 19.84 | 19.66 | 0.97% | 19,728 |
| Feb 6, 2025 | 19.58 | 19.69 | 19.42 | 19.65 | 19.47 | 0.51% | 50,061 |
| Feb 5, 2025 | 19.39 | 19.55 | 19.26 | 19.55 | 19.37 | -0.20% | 27,485 |
| Feb 4, 2025 | 19.29 | 19.77 | 19.15 | 19.59 | 19.41 | 1.24% | 38,183 |
| Feb 3, 2025 | 18.99 | 19.48 | 18.98 | 19.35 | 19.17 | -0.82% | 51,650 |
| Jan 31, 2025 | 19.83 | 19.85 | 19.40 | 19.51 | 19.33 | -1.66% | 17,242 |
| Jan 30, 2025 | 19.87 | 20.06 | 19.60 | 19.84 | 19.66 | 0.25% | 20,621 |
| Jan 29, 2025 | 19.72 | 20.24 | 19.50 | 19.79 | 19.61 | -0.30% | 32,475 |
| Jan 28, 2025 | 19.64 | 19.99 | 19.52 | 19.85 | 19.67 | - | 28,276 |
| Jan 27, 2025 | 19.46 | 20.27 | 19.26 | 19.85 | 19.67 | 1.53% | 45,102 |
| Jan 24, 2025 | 19.40 | 19.66 | 19.10 | 19.55 | 19.37 | 0.77% | 26,817 |
| Jan 23, 2025 | 19.50 | 19.97 | 19.16 | 19.40 | 19.22 | -1.47% | 39,118 |
| Jan 22, 2025 | 19.61 | 19.77 | 19.42 | 19.69 | 19.51 | 0.20% | 28,214 |
| Jan 21, 2025 | 19.54 | 19.70 | 19.10 | 19.65 | 19.47 | 1.08% | 28,837 |