Skip to main content
MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
19.69
+0.63 (3.33%)
Jun 6, 2025, 2:43 PM - Market open

MVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.3919.8119.3919.69-3.36%11,079
Jun 5, 202519.1819.2818.9619.0519.05-0.83%31,206
Jun 4, 202519.3019.8019.2119.2119.21-1.39%25,633
Jun 3, 202519.2019.6319.1119.4819.481.41%76,991
Jun 2, 202519.5119.5119.0519.2119.21-1.79%75,681
May 30, 202519.7719.7719.5619.5619.56-1.46%53,538
May 29, 202519.6719.8619.5519.8519.681.22%23,386
May 28, 202519.8519.8919.6019.6119.44-1.13%33,515
May 27, 202519.4319.9519.0419.8419.664.56%22,793
May 23, 202518.8019.1618.8018.9718.81-0.21%91,044
May 22, 202518.8519.1518.8519.0118.850.58%22,779
May 21, 202519.0219.5018.8518.9018.74-1.97%61,568
May 20, 202518.7119.6218.7119.2819.111.74%20,587
May 19, 202518.1418.9817.2518.9518.793.16%40,447
May 16, 202518.5818.6418.3218.3718.21-1.40%25,747
May 15, 202518.5318.6718.1518.6318.470.70%18,389
May 14, 202518.5118.6318.2618.5018.34-0.11%14,714
May 13, 202518.8619.2518.3018.5218.360.05%12,171
May 12, 202518.9819.2418.4818.5118.353.18%23,304
May 9, 202517.4818.2017.4817.9417.79-14,003
May 8, 202517.6818.2017.1317.9417.791.64%20,548
May 7, 202517.7817.9017.4117.6517.50-0.28%16,836
May 6, 202517.8617.8817.4217.7017.55-0.90%12,895
May 5, 202517.9118.1217.7517.8617.71-0.06%31,014
May 2, 202517.3918.0117.3917.8717.722.17%9,202
May 1, 202517.2417.9216.7517.4917.342.52%27,491
Apr 30, 202516.7917.1616.6017.0616.910.06%18,722
Apr 29, 202516.5217.2616.5017.0516.902.59%21,526
Apr 28, 202516.7417.2916.3916.6216.48-0.18%18,780
Apr 25, 202516.5116.7516.2816.6516.51-0.42%21,308
Apr 24, 202516.3816.8216.1316.7216.58-0.24%29,085
Apr 23, 202517.0817.0816.5516.7616.620.48%92,193
Apr 22, 202516.0916.7616.0316.6816.545.04%17,341
Apr 21, 202515.6616.0315.5915.8815.740.25%14,919
Apr 17, 202515.7216.8115.7215.8415.700.76%24,936
Apr 16, 202516.0116.3015.7215.7215.59-1.93%23,912
Apr 15, 202515.9116.2115.9116.0315.891.14%16,168
Apr 14, 202516.1016.7315.5915.8515.71-0.19%21,818
Apr 11, 202516.7716.7715.8015.8815.74-1.67%19,567
Apr 10, 202516.5216.5215.8516.1516.01-4.15%16,784
Apr 9, 202516.1317.5815.9016.8516.713.06%34,495
Apr 8, 202516.5516.9516.0316.3516.211.36%30,700
Apr 7, 202515.9617.0715.8516.1315.99-1.59%57,973
Apr 4, 202515.8716.5415.8416.3916.250.86%47,016
Apr 3, 202516.7616.7616.0516.2516.11-6.02%39,609
Apr 2, 202517.0217.5016.9917.2917.140.23%20,295
Apr 1, 202517.2417.4417.1317.2517.10-0.40%23,356
Mar 31, 202517.2217.7217.1517.3217.17-0.57%45,521
Mar 28, 202517.5017.5017.2317.4217.27-2.08%19,333
Mar 27, 202517.4617.8617.4617.7917.641.89%22,231