MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
16.58
-0.10 (-0.60%)
Apr 23, 2025, 4:00 PM EDT - Market closed
MVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.08 | 17.08 | 16.55 | 16.76 | 16.76 | 0.48% | 92,193 |
| Apr 22, 2025 | 16.09 | 16.76 | 16.03 | 16.68 | 16.68 | 5.04% | 17,341 |
| Apr 21, 2025 | 15.66 | 16.03 | 15.59 | 15.88 | 15.88 | 0.25% | 14,919 |
| Apr 17, 2025 | 15.72 | 16.81 | 15.72 | 15.84 | 15.84 | 0.76% | 24,936 |
| Apr 16, 2025 | 16.01 | 16.30 | 15.72 | 15.72 | 15.72 | -1.93% | 23,912 |
| Apr 15, 2025 | 15.91 | 16.21 | 15.91 | 16.03 | 16.03 | 1.14% | 16,168 |
| Apr 14, 2025 | 16.10 | 16.73 | 15.59 | 15.85 | 15.85 | -0.19% | 21,818 |
| Apr 11, 2025 | 16.77 | 16.77 | 15.80 | 15.88 | 15.88 | -1.67% | 19,567 |
| Apr 10, 2025 | 16.52 | 16.52 | 15.85 | 16.15 | 16.15 | -4.15% | 16,784 |
| Apr 9, 2025 | 16.13 | 17.58 | 15.90 | 16.85 | 16.85 | 3.06% | 34,495 |
| Apr 8, 2025 | 16.55 | 16.95 | 16.03 | 16.35 | 16.35 | 1.36% | 30,700 |
| Apr 7, 2025 | 15.96 | 17.07 | 15.85 | 16.13 | 16.13 | -1.59% | 57,973 |
| Apr 4, 2025 | 15.87 | 16.54 | 15.84 | 16.39 | 16.39 | 0.86% | 47,016 |
| Apr 3, 2025 | 16.76 | 16.76 | 16.05 | 16.25 | 16.25 | -6.02% | 39,609 |
| Apr 2, 2025 | 17.02 | 17.50 | 16.99 | 17.29 | 17.29 | 0.23% | 20,295 |
| Apr 1, 2025 | 17.24 | 17.44 | 17.13 | 17.25 | 17.25 | -0.40% | 23,356 |
| 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 |