Skip to main content
MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
21.87
+0.33 (1.53%)
Nov 21, 2024, 10:49 AM EST - Market open

MVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.0021.6420.8521.5421.541.68%49,406
Nov 19, 202420.7021.2120.7021.1921.190.64%15,894
Nov 18, 202422.0122.0121.0421.0521.05-4.79%12,711
Nov 15, 202421.9122.1121.6022.1122.111.94%25,531
Nov 14, 202422.0422.0421.4121.6921.69-0.37%11,804
Nov 13, 202422.4122.4121.6421.7721.77-2.51%21,330
Nov 12, 202422.5022.5622.2022.3322.33-0.27%19,566
Nov 11, 202422.0022.5021.6922.3922.392.71%39,288
Nov 8, 202421.4622.0821.4321.8021.802.98%35,414
Nov 7, 202422.5922.5920.9921.1721.17-6.29%28,961
Nov 6, 202419.9522.5919.6222.5922.5919.02%101,640
Nov 5, 202418.9119.1318.9118.9818.980.48%28,805
Nov 4, 202418.8919.1518.7518.8918.89-1.10%37,293
Nov 1, 202419.0119.2619.0119.1019.100.58%39,266
Oct 31, 202419.7019.8118.6218.9918.99-7.41%32,733
Oct 30, 202420.9821.0620.5120.5120.510.10%11,582
Oct 29, 202420.1020.5020.0520.4920.490.99%9,342
Oct 28, 202419.7020.4219.7020.2920.293.05%10,599
Oct 25, 202420.0720.0719.6919.6919.69-2.33%20,090
Oct 24, 202420.1720.4219.7420.1620.160.95%20,113
Oct 23, 202419.4019.9919.2919.9719.972.20%22,515
Oct 22, 202419.3919.8819.3919.5419.540.36%10,291
Oct 21, 202420.0220.0419.4419.4719.47-4.89%10,691
Oct 18, 202420.7221.4220.4720.4720.47-0.53%34,996
Oct 17, 202420.4820.9920.2620.5820.58-0.10%40,572
Oct 16, 202419.6220.7819.6220.6020.605.53%88,527
Oct 15, 202419.5719.9119.4519.5219.52-0.56%66,166
Oct 14, 202419.3419.7019.3419.6319.631.34%22,655
Oct 11, 202418.9119.3718.8119.3719.372.76%34,002
Oct 10, 202418.3218.9918.2618.8518.851.67%21,280
Oct 9, 202418.6918.7718.4918.5418.54-0.75%8,863
Oct 8, 202418.8919.0518.4118.6818.68-0.43%13,143
Oct 7, 202418.6218.7618.5418.7618.76-23,029
Oct 4, 202418.9419.0118.6718.7618.760.86%17,934
Oct 3, 202418.6318.6318.4018.6018.60-0.37%27,357
Oct 2, 202418.8519.0118.6218.6718.67-1.43%13,123
Oct 1, 202419.0419.1118.7818.9418.94-2.17%28,519
Sep 30, 202419.0119.3919.0119.3619.361.52%42,166
Sep 27, 202419.4419.4418.8419.0719.07-1.04%25,842
Sep 26, 202419.3519.3519.0919.2719.270.94%14,111
Sep 25, 202419.4419.4418.9419.0919.09-1.75%20,028
Sep 24, 202419.7219.7319.4219.4319.43-1.22%18,522
Sep 23, 202419.8019.9519.5619.6719.67-0.51%11,079
Sep 20, 202420.0820.3519.6119.7719.77-3.04%83,864
Sep 19, 202420.6420.6419.9720.3920.390.84%53,249
Sep 18, 202420.7421.1020.2220.2220.22-3.21%50,686
Sep 17, 202421.2921.3220.5620.8920.89-0.33%22,221
Sep 16, 202420.3921.1320.3920.9620.963.76%21,405
Sep 13, 202419.6920.6619.5920.2020.203.54%27,160
Sep 12, 202419.7919.9319.4219.5119.51-0.76%19,826
Sep 11, 202419.7319.7619.0419.6619.66-0.51%10,306
Sep 10, 202419.7920.0719.3519.7619.76-0.10%17,062
Sep 9, 202419.3820.0819.3819.7819.781.85%15,022
Sep 6, 202420.0920.2519.0219.4219.42-3.19%28,625
Sep 5, 202420.1620.3219.8820.0620.06-0.64%27,222
Sep 4, 202420.2220.3820.1620.1920.19-1.08%9,458
Sep 3, 202420.7620.7619.5920.4120.41-2.81%21,663
Aug 30, 202421.4521.5320.8621.0021.00-2.42%8,376
Aug 29, 202421.4221.5220.9821.5221.351.80%15,506
Aug 28, 202420.7821.3020.7821.1420.970.91%9,839
Aug 27, 202421.5821.6220.9520.9520.78-5.84%12,574
Aug 26, 202422.2522.2821.8122.2522.071.55%35,037
Aug 23, 202421.4722.0421.4321.9121.738.20%20,397
Aug 22, 202420.8420.8419.9520.2520.09-0.05%9,894
Aug 21, 202419.8020.4119.7020.2620.102.43%46,517
Aug 20, 202419.9820.0619.7519.7819.62-4.07%9,107
Aug 19, 202420.6420.9220.4120.6220.450.88%10,403
Aug 16, 202420.1520.9220.1520.4420.281.29%60,830
Aug 15, 202420.3420.6720.0620.1820.021.92%11,799
Aug 14, 202420.0220.2819.8019.8019.64-3.65%8,978
Aug 13, 202420.1320.5719.0520.5520.393.63%30,408
Aug 12, 202420.3020.4519.4019.8319.67-1.73%25,938
Aug 9, 202420.5420.5419.9220.1820.02-2.18%15,981
Aug 8, 202420.5820.7620.5220.6320.461.58%9,214
Aug 7, 202420.3420.5120.2120.3120.151.15%12,383
Aug 6, 202420.3220.3919.9520.0819.92-1.13%28,075
Aug 5, 202420.0120.4419.9620.3120.15-2.96%27,831
Aug 2, 202421.2721.4220.9320.9320.76-5.12%18,712
Aug 1, 202422.9622.9721.8222.0621.88-3.96%42,083
Jul 31, 202423.6124.0022.9722.9722.79-3.32%47,240
Jul 30, 202424.0024.0023.6123.7623.57-0.34%15,304
Jul 29, 202424.7324.7323.8423.8423.65-3.75%12,916
Jul 26, 202424.8825.2424.3624.7724.57-0.56%68,636
Jul 25, 202423.9325.0023.9324.9124.714.66%62,488
Jul 24, 202424.4124.9823.7823.8023.61-3.37%27,563
Jul 23, 202423.8524.8123.8524.6324.432.20%34,723
Jul 22, 202422.0724.2421.9224.1023.919.55%86,815
Jul 19, 202422.6422.6721.6222.0021.82-2.78%29,738
Jul 18, 202422.6923.5122.1722.6322.45-1.22%33,078
Jul 17, 202422.2823.0022.2822.9122.732.09%30,133
Jul 16, 202421.4122.5121.4122.4422.265.60%37,676
Jul 15, 202420.9921.9420.8921.2521.081.72%28,555
Jul 12, 202420.5021.0020.4820.8920.721.90%26,476
Jul 11, 202419.9120.5519.9120.5020.345.72%28,907
Jul 10, 202418.7719.4418.7719.3919.232.70%13,190
Jul 9, 202418.5119.0018.4918.8818.731.56%25,681
Jul 8, 202417.6418.7917.6418.5918.445.93%31,125
Jul 5, 202418.1518.1717.5117.5517.41-3.62%59,135
Jul 3, 202418.4618.4818.0318.2118.06-0.76%19,088
Jul 2, 202418.4418.7518.2318.3518.20-0.22%18,951