MVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	25.72	25.74	25.23	25.34	-	-1.21%	20,248
Apr 6, 2026	24.85	25.85	24.69	25.65	25.65	3.22%	39,460
Apr 2, 2026	24.74	25.06	24.41	24.85	24.85	-1.07%	28,173
Apr 1, 2026	24.96	25.42	24.85	25.12	25.12	1.17%	66,615
Mar 31, 2026	25.39	25.39	24.72	24.83	24.83	-1.12%	32,532
Mar 30, 2026	25.04	25.42	24.79	25.11	25.11	1.62%	33,683
Mar 27, 2026	25.34	25.34	24.63	24.71	24.71	-2.95%	33,080
Mar 26, 2026	24.71	25.55	24.71	25.46	25.46	1.35%	40,823
Mar 25, 2026	25.42	25.77	24.90	25.12	25.12	-0.55%	20,986
Mar 24, 2026	25.26	25.65	25.06	25.26	25.26	-0.47%	39,322
Mar 23, 2026	25.10	25.88	25.10	25.38	25.38	2.67%	48,462
Mar 20, 2026	24.66	25.08	24.12	24.72	24.72	0.16%	66,218
Mar 19, 2026	24.18	24.70	23.99	24.68	24.68	1.15%	20,217
Mar 18, 2026	24.86	24.91	24.33	24.40	24.40	-2.67%	30,589
Mar 17, 2026	25.38	25.88	25.00	25.07	25.07	-0.83%	32,371
Mar 16, 2026	25.42	25.78	25.24	25.28	25.28	1.04%	40,968
Mar 13, 2026	25.41	26.40	25.01	25.02	25.02	-1.07%	45,089
Mar 12, 2026	24.80	25.50	24.78	25.29	25.29	-	25,913
Mar 11, 2026	25.24	25.32	25.07	25.29	25.29	-0.82%	25,241
Mar 10, 2026	25.29	26.03	25.29	25.50	25.50	0.08%	26,270
Mar 9, 2026	24.95	25.62	24.65	25.48	25.48	0.55%	42,680
Mar 6, 2026	25.20	25.35	24.55	25.34	25.34	-0.31%	46,963
Mar 5, 2026	26.53	26.53	25.21	25.42	25.42	-5.61%	48,867
Mar 4, 2026	26.94	27.28	26.53	26.93	26.93	0.94%	37,860
Mar 3, 2026	26.37	26.86	26.11	26.68	26.68	-0.56%	16,695
Mar 2, 2026	26.56	27.47	26.56	26.83	26.83	-0.63%	29,559
Feb 27, 2026	26.97	27.06	26.40	27.00	27.00	-3.85%	60,800
Feb 26, 2026	27.91	28.35	27.79	28.08	27.91	0.32%	29,262
Feb 25, 2026	27.35	28.00	27.35	27.99	27.82	3.17%	27,783
Feb 24, 2026	27.20	27.43	27.11	27.13	26.97	-0.51%	31,602
Feb 23, 2026	28.48	28.48	27.27	27.27	27.10	-4.15%	47,325
Feb 20, 2026	27.85	28.50	27.85	28.45	28.28	1.86%	48,269
Feb 19, 2026	27.46	28.06	27.41	27.93	27.76	0.79%	38,971
Feb 18, 2026	28.03	28.50	27.47	27.71	27.54	-1.39%	36,401
Feb 17, 2026	27.73	28.50	27.73	28.10	27.93	2.26%	47,725
Feb 13, 2026	27.99	28.30	27.20	27.48	27.31	-1.68%	38,708
Feb 12, 2026	28.41	28.41	27.71	27.95	27.78	-1.55%	50,856
Feb 11, 2026	29.02	29.50	28.24	28.39	28.22	-1.15%	36,982
Feb 10, 2026	28.80	29.22	27.78	28.72	28.55	-0.55%	54,030
Feb 9, 2026	28.72	29.00	28.56	28.88	28.71	-0.07%	40,325
Feb 6, 2026	29.34	29.50	27.23	28.90	28.73	-0.14%	69,282
Feb 5, 2026	28.78	29.12	28.33	28.94	28.76	0.77%	63,260
Feb 4, 2026	29.16	29.50	28.66	28.72	28.55	-0.90%	52,096
Feb 3, 2026	29.20	29.50	28.12	28.98	28.80	-1.43%	85,686
Feb 2, 2026	28.50	29.59	28.35	29.40	29.22	4.11%	89,232
Jan 30, 2026	27.62	28.49	27.49	28.24	28.07	-0.07%	74,547
Jan 29, 2026	26.70	28.41	26.70	28.26	28.09	3.40%	38,401
Jan 28, 2026	28.44	28.50	27.22	27.33	27.16	-3.70%	41,865
Jan 27, 2026	27.93	28.50	27.93	28.38	28.21	1.18%	39,576
Jan 26, 2026	28.07	28.38	27.82	28.05	27.88	-0.36%	58,499