Skip to main content
MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
18.62
+0.10 (0.54%)
At close: May 14, 2025, 4:00 PM
18.50
-0.12 (-0.64%)
After-hours: May 14, 2025, 4:00 PM EDT

MVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202518.5118.6318.2618.5018.50-0.11%14,714
May 13, 202518.8619.2518.3018.5218.520.05%12,171
May 12, 202518.9819.2418.4818.5118.513.18%23,304
May 9, 202517.4818.2017.4817.9417.94-14,003
May 8, 202517.6818.2017.1317.9417.941.64%20,548
May 7, 202517.7817.9017.4117.6517.65-0.28%16,836
May 6, 202517.8617.8817.4217.7017.70-0.90%12,895
May 5, 202517.9118.1217.7517.8617.86-0.06%31,014
May 2, 202517.3918.0117.3917.8717.872.17%9,202
May 1, 202517.2417.9216.7517.4917.492.52%27,491
Apr 30, 202516.7917.1616.6017.0617.060.06%18,722
Apr 29, 202516.5217.2616.5017.0517.052.59%21,526
Apr 28, 202516.7417.2916.3916.6216.62-0.18%18,780
Apr 25, 202516.5116.7516.2816.6516.65-0.42%21,308
Apr 24, 202516.3816.8216.1316.7216.72-0.24%29,085
Apr 23, 202517.0817.0816.5516.7616.760.48%92,193
Apr 22, 202516.0916.7616.0316.6816.685.04%17,341
Apr 21, 202515.6616.0315.5915.8815.880.25%14,919
Apr 17, 202515.7216.8115.7215.8415.840.76%24,936
Apr 16, 202516.0116.3015.7215.7215.72-1.93%23,912
Apr 15, 202515.9116.2115.9116.0316.031.14%16,168
Apr 14, 202516.1016.7315.5915.8515.85-0.19%21,818
Apr 11, 202516.7716.7715.8015.8815.88-1.67%19,567
Apr 10, 202516.5216.5215.8516.1516.15-4.15%16,784
Apr 9, 202516.1317.5815.9016.8516.853.06%34,495
Apr 8, 202516.5516.9516.0316.3516.351.36%30,700
Apr 7, 202515.9617.0715.8516.1316.13-1.59%57,973
Apr 4, 202515.8716.5415.8416.3916.390.86%47,016
Apr 3, 202516.7616.7616.0516.2516.25-6.02%39,609
Apr 2, 202517.0217.5016.9917.2917.290.23%20,295
Apr 1, 202517.2417.4417.1317.2517.25-0.40%23,356
Mar 31, 202517.2217.7217.1517.3217.32-0.57%45,521
Mar 28, 202517.5017.5017.2317.4217.42-2.08%19,333
Mar 27, 202517.4617.8617.4617.7917.791.89%22,231
Mar 26, 202517.6217.6217.3317.4617.460.06%9,881
Mar 25, 202517.9517.9517.4417.4517.45-2.30%16,612
Mar 24, 202517.6817.8617.4417.8617.863.00%22,766
Mar 21, 202517.3217.6517.2517.3417.34-1.03%45,234
Mar 20, 202517.6517.8517.5217.5217.52-1.52%22,014
Mar 19, 202517.3718.0417.2917.7917.793.19%27,356
Mar 18, 202517.1017.2916.9317.2417.24-0.75%38,398
Mar 17, 202517.0217.7416.8617.3717.372.18%54,421
Mar 14, 202517.2217.4017.0017.0017.00-68,060
Mar 13, 202517.3617.5716.8117.0017.00-2.63%17,717
Mar 12, 202517.0217.7316.9017.4617.462.52%36,307
Mar 11, 202517.0817.5817.0317.0317.030.71%77,962
Mar 10, 202517.5017.5516.8116.9116.91-4.57%34,417
Mar 7, 202517.3717.8517.2917.7217.720.51%17,623
Mar 6, 202517.5017.7317.3417.6317.63-0.06%18,677
Mar 5, 202517.8917.8917.4117.6417.64-0.40%23,615