Skip to main content
logo
MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
24.81
+0.10 (0.40%)
At close: Jul 23, 2025, 4:00 PM
24.81
0.00 (0.00%)
After-hours: Jul 23, 2025, 4:08 PM EDT

MVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202524.9525.0224.6424.8124.810.40%30,153
Jul 22, 202524.9424.9724.6224.7124.710.12%33,343
Jul 21, 202524.7325.1324.5824.6824.680.57%51,091
Jul 18, 202523.9424.6923.3724.5424.543.63%101,927
Jul 17, 202523.2324.1423.1823.6823.681.67%565,580
Jul 16, 202523.4023.6622.8523.2923.29-0.43%210,505
Jul 15, 202523.8823.9023.2023.3923.39-2.03%56,803
Jul 14, 202523.4223.9223.4223.8823.883.00%80,618
Jul 11, 202523.2123.4023.0123.1823.18-1.70%41,375
Jul 10, 202523.4323.6923.4323.5823.580.38%17,637
Jul 9, 202523.6923.6923.2123.4923.49-0.04%24,913
Jul 8, 202523.5023.6123.3023.5023.501.56%48,459
Jul 7, 202523.3023.6322.8523.1423.14-1.32%46,825
Jul 3, 202523.4623.5523.3423.4523.450.90%13,469
Jul 2, 202523.2923.5023.0823.2423.240.13%21,852
Jul 1, 202522.4323.5122.4323.2123.213.02%27,010
Jun 30, 202522.5922.7222.4222.5322.530.99%50,043
Jun 27, 202522.0522.5122.0522.3122.311.55%87,147
Jun 26, 202521.5522.0021.5021.9721.972.52%49,398
Jun 25, 202521.4721.6821.4021.4321.430.05%40,791
Jun 24, 202520.9621.7920.9621.4221.422.05%40,181
Jun 23, 202520.4121.1420.4120.9920.992.59%41,125
Jun 20, 202520.7620.9620.3420.4620.46-0.63%163,432
Jun 18, 202520.3620.8120.3120.5920.591.38%51,525
Jun 17, 202520.3720.6420.2620.3120.31-1.02%49,108
Jun 16, 202520.6021.3620.3820.5220.520.84%51,866
Jun 13, 202520.2520.7520.1520.3520.35-0.73%49,052
Jun 12, 202520.0020.6120.0020.5020.501.33%27,535
Jun 11, 202520.0120.3720.0120.2320.231.15%78,899
Jun 10, 202519.8520.3019.8520.0020.000.70%40,761
Jun 9, 202519.9920.1119.7219.8619.860.66%43,637
Jun 6, 202519.3919.9619.3919.7319.733.57%32,044
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