MVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	19.36	19.36	18.69	19.01	19.01	-0.11%	30,025
Feb 20, 2025	19.23	19.23	18.58	19.03	19.03	-2.31%	15,242
Feb 19, 2025	19.91	20.43	19.25	19.48	19.48	-3.33%	39,823
Feb 18, 2025	20.00	20.39	20.00	20.15	20.15	0.05%	19,982
Feb 14, 2025	20.79	20.79	19.84	20.14	20.14	0.70%	27,040
Feb 13, 2025	20.08	20.12	19.70	20.00	20.00	0.25%	21,528
Feb 12, 2025	20.28	20.39	19.88	19.95	19.95	-3.76%	19,171
Feb 11, 2025	20.35	20.79	20.08	20.73	20.73	1.12%	29,075
Feb 10, 2025	20.57	20.57	19.90	20.50	20.50	3.33%	27,753
Feb 7, 2025	19.51	19.92	19.31	19.84	19.84	0.97%	19,728
Feb 6, 2025	19.58	19.69	19.42	19.65	19.65	0.51%	50,061
Feb 5, 2025	19.39	19.55	19.26	19.55	19.55	-0.20%	27,485
Feb 4, 2025	19.29	19.77	19.15	19.59	19.59	1.24%	38,183
Feb 3, 2025	18.99	19.48	18.98	19.35	19.35	-0.82%	51,650
Jan 31, 2025	19.83	19.85	19.40	19.51	19.51	-1.66%	17,242
Jan 30, 2025	19.87	20.06	19.60	19.84	19.84	0.25%	20,621
Jan 29, 2025	19.72	20.24	19.50	19.79	19.79	-0.30%	32,475
Jan 28, 2025	19.64	19.99	19.52	19.85	19.85	-	28,276
Jan 27, 2025	19.46	20.27	19.26	19.85	19.85	1.53%	45,102
Jan 24, 2025	19.40	19.66	19.10	19.55	19.55	0.77%	26,817
Jan 23, 2025	19.50	19.97	19.16	19.40	19.40	-1.47%	39,118
Jan 22, 2025	19.61	19.77	19.42	19.69	19.69	0.20%	28,214
Jan 21, 2025	19.54	19.70	19.10	19.65	19.65	1.08%	28,837
Jan 17, 2025	19.61	19.61	19.18	19.44	19.44	0.10%	32,861
Jan 16, 2025	19.97	19.97	19.19	19.42	19.42	-2.66%	37,616
Jan 15, 2025	19.61	20.21	19.02	19.95	19.95	5.28%	44,368
Jan 14, 2025	18.60	19.02	18.39	18.95	18.95	2.38%	46,368
Jan 13, 2025	17.90	18.51	17.90	18.51	18.51	2.43%	21,148
Jan 10, 2025	18.58	18.73	17.87	18.07	18.07	-4.54%	111,051
Jan 8, 2025	19.49	19.80	18.76	18.93	18.93	-4.44%	61,120
Jan 7, 2025	20.50	20.50	19.68	19.81	19.81	-2.70%	25,459
Jan 6, 2025	20.45	20.78	20.30	20.36	20.36	-0.29%	45,390
Jan 3, 2025	20.07	20.54	19.97	20.42	20.42	1.74%	23,438
Jan 2, 2025	20.99	20.99	20.05	20.07	20.07	-3.04%	58,642
Dec 31, 2024	20.47	20.70	20.34	20.70	20.70	1.12%	47,618
Dec 30, 2024	20.44	21.16	20.14	20.47	20.47	-0.58%	83,786
Dec 27, 2024	20.45	20.73	20.18	20.59	20.59	-0.53%	67,642
Dec 26, 2024	20.22	20.75	20.10	20.70	20.70	2.17%	27,683
Dec 24, 2024	20.11	20.26	20.02	20.26	20.26	0.70%	11,543
Dec 23, 2024	21.10	21.37	19.90	20.12	20.12	-5.32%	29,706
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