MVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	19.50	21.49	19.50	21.25	21.25	6.46%	196,374
Dec 19, 2024	20.08	20.51	19.66	19.96	19.96	0.40%	32,471
Dec 18, 2024	21.20	21.27	19.88	19.88	19.88	-6.18%	67,735
Dec 17, 2024	21.19	21.19	21.00	21.19	21.19	-1.21%	24,824
Dec 16, 2024	21.60	22.41	21.45	21.45	21.45	-1.11%	46,944
Dec 13, 2024	21.60	21.87	21.59	21.69	21.69	-0.55%	31,028
Dec 12, 2024	22.10	22.10	21.66	21.81	21.81	-0.91%	20,836
Dec 11, 2024	22.04	22.20	21.90	22.01	22.01	1.20%	39,533
Dec 10, 2024	21.68	22.09	21.51	21.75	21.75	0.23%	29,281
Dec 9, 2024	22.14	22.20	21.57	21.70	21.70	-0.55%	15,987
Dec 6, 2024	21.87	22.07	21.50	21.82	21.82	-0.09%	18,608
Dec 5, 2024	21.66	22.08	21.46	21.84	21.84	0.37%	25,787
Dec 4, 2024	21.34	21.76	21.34	21.76	21.76	2.88%	35,719
Dec 3, 2024	21.46	21.60	21.15	21.15	21.15	-2.04%	20,591
Dec 2, 2024	21.63	21.82	21.36	21.59	21.59	0.05%	25,524
Nov 29, 2024	21.60	21.76	21.45	21.58	21.58	-0.23%	16,900
Nov 27, 2024	21.74	21.88	21.46	21.63	21.46	0.56%	20,895
Nov 26, 2024	22.06	22.06	21.37	21.51	21.34	-3.50%	23,827
Nov 25, 2024	22.57	23.00	22.29	22.29	22.12	-0.04%	35,952
Nov 22, 2024	21.75	22.36	21.72	22.30	22.13	2.67%	21,937
Nov 21, 2024	21.53	22.00	21.53	21.72	21.55	0.84%	26,633
Nov 20, 2024	21.00	21.64	20.85	21.54	21.37	1.68%	49,406
Nov 19, 2024	20.70	21.21	20.70	21.19	21.02	0.64%	15,894
Nov 18, 2024	22.01	22.01	21.04	21.05	20.89	-4.79%	12,711
Nov 15, 2024	21.91	22.11	21.60	22.11	21.94	1.94%	25,531
Nov 14, 2024	22.04	22.04	21.41	21.69	21.52	-0.37%	11,804
Nov 13, 2024	22.41	22.41	21.64	21.77	21.60	-2.51%	21,330
Nov 12, 2024	22.50	22.56	22.20	22.33	22.16	-0.27%	19,566
Nov 11, 2024	22.00	22.50	21.69	22.39	22.22	2.71%	39,288
Nov 8, 2024	21.46	22.08	21.43	21.80	21.63	2.98%	35,414
Nov 7, 2024	22.59	22.59	20.99	21.17	21.01	-6.29%	28,961
Nov 6, 2024	19.95	22.59	19.62	22.59	22.41	19.02%	101,640
Nov 5, 2024	18.91	19.13	18.91	18.98	18.83	0.48%	28,805
Nov 4, 2024	18.89	19.15	18.75	18.89	18.74	-1.10%	37,293
Nov 1, 2024	19.01	19.26	19.01	19.10	18.95	0.58%	39,266
Oct 31, 2024	19.70	19.81	18.62	18.99	18.84	-7.41%	32,733
Oct 30, 2024	20.98	21.06	20.51	20.51	20.35	0.10%	11,582
Oct 29, 2024	20.10	20.50	20.05	20.49	20.33	0.99%	9,342
Oct 28, 2024	19.70	20.42	19.70	20.29	20.13	3.05%	10,599
Oct 25, 2024	20.07	20.07	19.69	19.69	19.54	-2.33%	20,090
Oct 24, 2024	20.17	20.42	19.74	20.16	20.00	0.95%	20,113
Oct 23, 2024	19.40	19.99	19.29	19.97	19.81	2.20%	22,515
Oct 22, 2024	19.39	19.88	19.39	19.54	19.39	0.36%	10,291
Oct 21, 2024	20.02	20.04	19.44	19.47	19.32	-4.89%	10,691
Oct 18, 2024	20.72	21.42	20.47	20.47	20.31	-0.53%	34,996
Oct 17, 2024	20.48	20.99	20.26	20.58	20.42	-0.10%	40,572
Oct 16, 2024	19.62	20.78	19.62	20.60	20.44	5.53%	88,527
Oct 15, 2024	19.57	19.91	19.45	19.52	19.37	-0.56%	66,166
Oct 14, 2024	19.34	19.70	19.34	19.63	19.48	1.34%	22,655
Oct 11, 2024	18.91	19.37	18.81	19.37	19.22	2.76%	34,002
Oct 10, 2024	18.32	18.99	18.26	18.85	18.70	1.67%	21,280
Oct 9, 2024	18.69	18.77	18.49	18.54	18.40	-0.75%	8,863
Oct 8, 2024	18.89	19.05	18.41	18.68	18.53	-0.43%	13,143
Oct 7, 2024	18.62	18.76	18.54	18.76	18.61	-	23,029
Oct 4, 2024	18.94	19.01	18.67	18.76	18.61	0.86%	17,934
Oct 3, 2024	18.63	18.63	18.40	18.60	18.46	-0.37%	27,357
Oct 2, 2024	18.85	19.01	18.62	18.67	18.52	-1.43%	13,123
Oct 1, 2024	19.04	19.11	18.78	18.94	18.79	-2.17%	28,519
Sep 30, 2024	19.01	19.39	19.01	19.36	19.21	1.52%	42,166
Sep 27, 2024	19.44	19.44	18.84	19.07	18.92	-1.04%	25,842
Sep 26, 2024	19.35	19.35	19.09	19.27	19.12	0.94%	14,111
Sep 25, 2024	19.44	19.44	18.94	19.09	18.94	-1.75%	20,028
Sep 24, 2024	19.72	19.73	19.42	19.43	19.28	-1.22%	18,522
Sep 23, 2024	19.80	19.95	19.56	19.67	19.52	-0.51%	11,079
Sep 20, 2024	20.08	20.35	19.61	19.77	19.62	-3.04%	83,864
Sep 19, 2024	20.64	20.64	19.97	20.39	20.23	0.84%	53,249
Sep 18, 2024	20.74	21.10	20.22	20.22	20.06	-3.21%	50,686
Sep 17, 2024	21.29	21.32	20.56	20.89	20.73	-0.33%	22,221
Sep 16, 2024	20.39	21.13	20.39	20.96	20.80	3.76%	21,405
Sep 13, 2024	19.69	20.66	19.59	20.20	20.04	3.54%	27,160
Sep 12, 2024	19.79	19.93	19.42	19.51	19.36	-0.76%	19,826
Sep 11, 2024	19.73	19.76	19.04	19.66	19.51	-0.51%	10,306
Sep 10, 2024	19.79	20.07	19.35	19.76	19.61	-0.10%	17,062
Sep 9, 2024	19.38	20.08	19.38	19.78	19.63	1.85%	15,022
Sep 6, 2024	20.09	20.25	19.02	19.42	19.27	-3.19%	28,625
Sep 5, 2024	20.16	20.32	19.88	20.06	19.90	-0.64%	27,222
Sep 4, 2024	20.22	20.38	20.16	20.19	20.03	-1.08%	9,458
Sep 3, 2024	20.76	20.76	19.59	20.41	20.25	-2.81%	21,663
Aug 30, 2024	21.45	21.53	20.86	21.00	20.84	-2.42%	8,376
Aug 29, 2024	21.42	21.52	20.98	21.52	21.18	1.80%	15,506
Aug 28, 2024	20.78	21.30	20.78	21.14	20.81	0.91%	9,839
Aug 27, 2024	21.58	21.62	20.95	20.95	20.62	-5.84%	12,574
Aug 26, 2024	22.25	22.28	21.81	22.25	21.90	1.55%	35,037
Aug 23, 2024	21.47	22.04	21.43	21.91	21.56	8.20%	20,397
Aug 22, 2024	20.84	20.84	19.95	20.25	19.93	-0.05%	9,894
Aug 21, 2024	19.80	20.41	19.70	20.26	19.94	2.43%	46,517
Aug 20, 2024	19.98	20.06	19.75	19.78	19.47	-4.07%	9,107
Aug 19, 2024	20.64	20.92	20.41	20.62	20.30	0.88%	10,403
Aug 16, 2024	20.15	20.92	20.15	20.44	20.12	1.29%	60,830
Aug 15, 2024	20.34	20.67	20.06	20.18	19.86	1.92%	11,799
Aug 14, 2024	20.02	20.28	19.80	19.80	19.49	-3.65%	8,978
Aug 13, 2024	20.13	20.57	19.05	20.55	20.23	3.63%	30,408
Aug 12, 2024	20.30	20.45	19.40	19.83	19.52	-1.73%	25,938
Aug 9, 2024	20.54	20.54	19.92	20.18	19.86	-2.18%	15,981
Aug 8, 2024	20.58	20.76	20.52	20.63	20.30	1.58%	9,214
Aug 7, 2024	20.34	20.51	20.21	20.31	19.99	1.15%	12,383
Aug 6, 2024	20.32	20.39	19.95	20.08	19.76	-1.13%	28,075
Aug 5, 2024	20.01	20.44	19.96	20.31	19.99	-2.96%	27,831
Aug 2, 2024	21.27	21.42	20.93	20.93	20.60	-5.12%	18,712
Aug 1, 2024	22.96	22.97	21.82	22.06	21.71	-3.96%	42,083