MVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	31.59	31.75	31.18	31.33	31.33	0.03%	26,706
Sep 10, 2026	30.64	31.32	30.63	31.32	31.32	2.22%	32,575
Sep 9, 2026	30.33	30.90	30.06	30.64	30.64	0.16%	55,427
Sep 8, 2026	31.09	31.41	30.38	30.59	30.59	-2.05%	53,756
Sep 4, 2026	30.88	31.38	30.67	31.23	31.23	1.04%	62,052
Sep 3, 2026	31.11	31.23	30.84	30.91	30.91	0.19%	40,149
Sep 2, 2026	30.40	31.27	30.22	30.85	30.85	1.98%	76,227
Sep 1, 2026	30.06	30.32	29.81	30.25	30.25	0.50%	63,529
Aug 31, 2026	30.29	31.18	29.95	30.27	30.10	-0.53%	52,899
Aug 28, 2026	30.15	30.86	30.15	30.43	30.26	0.76%	66,187
Aug 27, 2026	29.78	30.26	29.11	30.20	30.03	0.83%	41,236
Aug 26, 2026	30.35	30.48	29.81	29.95	29.78	-0.56%	58,524
Aug 25, 2026	30.20	30.45	29.98	30.12	29.95	-0.43%	198,271
Aug 24, 2026	30.60	30.87	30.19	30.25	30.08	-0.82%	25,130
Aug 21, 2026	30.16	30.81	30.02	30.50	30.33	1.53%	114,514
Aug 20, 2026	30.25	30.58	29.94	30.04	29.87	-0.86%	53,707
Aug 19, 2026	30.96	31.09	30.14	30.30	30.13	-1.97%	61,222
Aug 18, 2026	30.65	30.99	29.96	30.91	30.74	0.72%	50,547
Aug 17, 2026	30.68	30.96	30.58	30.69	30.52	-0.07%	51,196
Aug 14, 2026	30.60	31.15	30.39	30.71	30.54	0.36%	57,632
Aug 13, 2026	30.86	31.40	30.35	30.60	30.43	0.07%	50,946
Aug 12, 2026	30.38	30.96	30.00	30.58	30.41	1.12%	52,580
Aug 11, 2026	29.99	30.42	29.80	30.24	30.07	1.44%	46,695
Aug 10, 2026	29.77	29.96	29.57	29.81	29.64	-0.53%	24,668
Aug 7, 2026	30.30	30.30	29.73	29.97	29.80	-1.48%	46,892
Aug 6, 2026	30.72	30.82	30.22	30.42	30.25	-0.26%	42,140
Aug 5, 2026	31.14	31.14	30.42	30.50	30.33	-1.45%	38,275
Aug 4, 2026	31.00	31.25	30.71	30.95	30.78	0.45%	65,663
Aug 3, 2026	31.11	31.33	30.51	30.81	30.64	0.52%	36,153
Jul 31, 2026	30.25	31.23	30.25	30.65	30.48	0.59%	47,016
Jul 30, 2026	30.80	31.14	30.05	30.47	30.30	-1.39%	38,840
Jul 29, 2026	30.49	31.99	30.49	30.90	30.73	3.76%	72,039
Jul 28, 2026	29.48	30.24	29.48	29.78	29.61	2.20%	32,404
Jul 27, 2026	29.48	29.48	29.01	29.14	28.98	0.14%	24,507
Jul 24, 2026	28.71	29.37	28.04	29.10	28.94	1.61%	34,972
Jul 23, 2026	28.48	28.76	27.74	28.64	28.48	-0.97%	38,429
Jul 22, 2026	29.11	29.28	28.50	28.92	28.76	-0.89%	31,871
Jul 21, 2026	29.24	29.78	29.02	29.18	29.02	-0.65%	33,150
Jul 20, 2026	29.33	30.20	29.04	29.37	29.20	0.20%	40,813
Jul 17, 2026	29.68	30.13	29.27	29.31	29.15	-2.04%	29,710
Jul 16, 2026	29.18	30.22	29.15	29.92	29.75	2.69%	50,122
Jul 15, 2026	28.78	29.45	28.73	29.14	28.97	1.59%	32,115
Jul 14, 2026	28.82	29.16	28.61	28.68	28.52	-0.49%	23,789
Jul 13, 2026	28.16	29.15	28.16	28.82	28.66	0.56%	34,941
Jul 10, 2026	28.48	29.47	28.25	28.66	28.50	0.70%	36,129
Jul 9, 2026	28.00	28.61	27.92	28.46	28.30	1.61%	30,680
Jul 8, 2026	28.49	28.49	27.61	28.01	27.85	-2.13%	37,586
Jul 7, 2026	29.15	29.31	28.58	28.62	28.46	-1.00%	33,752
Jul 6, 2026	29.28	29.77	28.70	28.91	28.75	-1.70%	45,680
Jul 2, 2026	29.99	30.23	29.20	29.41	29.24	-1.44%	71,194