Skip to main content
logo
MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
26.19
+0.15 (0.60%)
Dec 24, 2025, 12:20 PM EST - Market open

MVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202526.1326.4526.1026.19-0.60%15,404
Dec 23, 202526.5926.8826.0026.0326.03-2.69%38,301
Dec 22, 202527.4627.6726.6126.7526.75-2.19%36,872
Dec 19, 202528.3628.4527.1927.3527.35-3.36%126,489
Dec 18, 202528.6128.9628.2228.3028.30-0.49%54,886
Dec 17, 202528.2428.5027.7228.4428.442.34%54,579
Dec 16, 202528.1628.3027.6827.7927.79-0.61%52,248
Dec 15, 202527.8628.2127.6627.9627.960.43%54,594
Dec 12, 202527.9928.2227.5427.8427.84-0.54%57,466
Dec 11, 202528.3028.7227.5127.9927.99-1.34%84,059
Dec 10, 202527.2328.4527.0028.3728.375.23%209,800
Dec 9, 202526.6927.2526.6926.9626.961.66%86,399
Dec 8, 202527.2827.3026.5226.5226.52-2.25%64,423
Dec 5, 202527.1027.4727.0527.1327.13-0.22%93,344
Dec 4, 202527.2027.3226.0027.1927.19-0.33%97,877
Dec 3, 202526.8627.3626.8027.2827.281.56%107,105
Dec 2, 202527.1327.3226.8626.8626.86-1.03%67,905
Dec 1, 202526.8527.3126.8327.1427.140.30%140,175
Nov 28, 202527.1527.1526.7527.0626.890.22%32,580
Nov 26, 202526.9527.1226.9427.0026.830.15%71,093
Nov 25, 202526.1127.0226.1126.9626.793.49%83,817
Nov 24, 202525.9226.1125.7926.0525.89-0.04%77,064
Nov 21, 202525.6926.1525.6926.0625.901.40%49,654
Nov 20, 202525.8826.0025.5025.7025.540.39%34,054
Nov 19, 202526.1626.1625.5525.6025.440.08%68,987
Nov 18, 202525.5226.0325.5125.5825.420.12%53,720
Nov 17, 202526.3826.3825.5225.5525.39-2.98%25,668
Nov 14, 202526.3726.4625.7926.3426.17-0.55%21,490
Nov 13, 202526.4026.5726.2926.4826.310.11%18,915
Nov 12, 202526.5426.6326.1626.4526.28-0.34%32,149
Nov 11, 202526.5126.6426.2826.5426.370.11%34,515
Nov 10, 202526.5026.7326.3826.5126.340.04%32,004
Nov 7, 202526.4826.7926.1926.5026.33-0.08%29,888
Nov 6, 202526.3526.8126.3426.5226.35-0.82%24,150
Nov 5, 202526.0026.7425.9126.7426.572.85%45,251
Nov 4, 202525.9026.2225.7226.0025.840.04%32,690
Nov 3, 202525.5226.3125.1225.9925.831.60%35,128
Oct 31, 202526.2026.6225.5525.5825.42-2.70%70,522
Oct 30, 202526.5026.7326.0526.2926.120.19%43,516
Oct 29, 202526.9027.4926.0026.2426.08-2.92%29,500
Oct 28, 202526.2427.3726.0027.0326.863.05%32,507
Oct 27, 202526.8126.9926.2026.2326.07-1.94%17,752
Oct 24, 202526.1226.9726.0126.7526.583.48%13,780
Oct 23, 202525.8925.9225.5925.8525.690.19%31,858
Oct 22, 202525.4825.9125.4825.8025.641.22%26,597
Oct 21, 202525.6525.8025.3225.4925.33-0.70%28,998
Oct 20, 202525.2125.7725.2125.6725.512.07%25,284
Oct 17, 202525.7526.0324.9925.1524.99-1.99%58,999
Oct 16, 202526.5426.5425.5325.6625.50-3.97%46,102
Oct 15, 202526.7826.9526.3826.7226.550.19%34,946