Skip to main content
logo
MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
26.29
+0.05 (0.19%)
At close: Oct 30, 2025, 4:00 PM EDT
25.77
-0.52 (-1.98%)
After-hours: Oct 30, 2025, 6:22 PM EDT

MVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202526.5026.7326.0526.2926.290.19%42,763
Oct 29, 202526.9027.4926.0026.2426.24-2.92%29,500
Oct 28, 202526.2427.3726.0027.0327.033.05%32,507
Oct 27, 202526.8126.9926.2026.2326.23-1.94%17,752
Oct 24, 202526.1226.9726.0126.7526.753.48%13,780
Oct 23, 202525.8925.9225.5925.8525.850.19%31,858
Oct 22, 202525.4825.9125.4825.8025.801.22%26,597
Oct 21, 202525.6525.8025.3225.4925.49-0.70%28,998
Oct 20, 202525.2125.7725.2125.6725.672.07%25,284
Oct 17, 202525.7526.0324.9925.1525.15-1.99%58,999
Oct 16, 202526.5426.5425.5325.6625.66-3.97%46,102
Oct 15, 202526.7826.9526.3826.7226.720.19%34,946
Oct 14, 202526.0127.0025.9526.6726.671.99%37,966
Oct 13, 202526.5826.5825.7126.1526.15-0.76%43,730
Oct 10, 202526.8727.0426.3526.3526.35-1.72%64,440
Oct 9, 202526.8726.8726.6526.8126.810.04%27,890
Oct 8, 202527.1727.1726.8026.8026.80-0.59%16,957
Oct 7, 202526.8527.2226.6826.9626.961.35%65,666
Oct 6, 202526.4826.7126.1526.6026.601.49%55,400
Oct 3, 202526.0826.3625.9526.2126.211.08%25,101
Oct 2, 202525.5025.9825.1125.9325.931.89%67,472
Oct 1, 202524.8925.5124.8325.4525.451.56%43,926
Sep 30, 202524.9725.1424.6525.0625.060.48%26,363
Sep 29, 202525.1125.1224.7124.9424.94-0.04%26,993
Sep 26, 202524.8125.0124.6224.9524.950.89%19,180
Sep 25, 202524.3724.8224.2524.7324.732.19%23,588
Sep 24, 202524.4824.6124.1624.2024.20-0.78%11,597
Sep 23, 202524.4524.6024.2124.3924.39-0.12%19,948
Sep 22, 202524.3124.5324.2024.4224.420.45%17,067
Sep 19, 202524.5624.5624.1524.3124.31-0.86%67,073
Sep 18, 202524.4824.6024.2224.5224.520.74%88,885
Sep 17, 202524.4424.8824.0824.3424.340.04%46,590
Sep 16, 202524.3124.4023.8824.3324.33-0.04%24,259
Sep 15, 202524.0224.4524.0224.3424.341.63%22,978
Sep 12, 202524.3524.4223.9023.9523.95-0.91%15,883
Sep 11, 202524.0124.2523.9324.1724.170.83%16,655
Sep 10, 202523.7524.1023.7523.9723.970.84%30,627
Sep 9, 202524.0224.1923.5823.7723.77-1.04%33,997
Sep 8, 202524.0024.3323.8024.0224.02-0.08%15,351
Sep 5, 202524.3724.3723.6824.0424.04-0.78%21,644
Sep 4, 202524.0024.3523.9624.2324.231.00%25,531
Sep 3, 202523.9124.0323.7323.9923.99-0.04%22,477
Sep 2, 202524.1424.2423.9124.0024.00-1.64%31,930
Aug 29, 202523.8124.4523.6024.4024.402.31%40,587
Aug 28, 202523.9924.1623.8023.8523.69-0.33%24,301
Aug 27, 202523.9724.2823.8123.9323.76-20,187
Aug 26, 202524.0124.2223.9123.9323.760.04%22,488
Aug 25, 202524.2924.3023.8123.9223.75-0.33%28,255
Aug 22, 202523.0924.2022.9024.0023.834.62%62,920
Aug 21, 202522.9423.2022.8722.9422.78-0.48%56,089