MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
27.86
+0.82 (3.03%)
Jun 5, 2026, 4:00 PM EDT - Market closed
MVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 27.09 | 28.20 | 27.09 | 27.86 | 27.86 | 3.03% | 46,547 |
| Jun 4, 2026 | 26.73 | 27.45 | 26.73 | 27.04 | 27.04 | 2.11% | 45,430 |
| Jun 3, 2026 | 26.90 | 27.05 | 26.35 | 26.48 | 26.48 | -1.60% | 75,801 |
| Jun 2, 2026 | 26.25 | 26.95 | 26.25 | 26.91 | 26.91 | 2.40% | 61,219 |
| Jun 1, 2026 | 26.18 | 26.31 | 25.95 | 26.28 | 26.28 | -1.13% | 33,771 |
| May 29, 2026 | 26.69 | 26.98 | 26.69 | 26.75 | 26.58 | 0.15% | 58,238 |
| May 28, 2026 | 26.22 | 26.85 | 26.20 | 26.71 | 26.54 | 1.19% | 46,575 |
| May 27, 2026 | 26.25 | 26.84 | 26.19 | 26.40 | 26.23 | 0.55% | 30,245 |
| May 26, 2026 | 25.94 | 26.28 | 25.78 | 26.25 | 26.08 | 1.82% | 40,497 |
| May 22, 2026 | 26.06 | 26.10 | 25.53 | 25.78 | 25.62 | -0.19% | 40,397 |
| May 21, 2026 | 25.21 | 25.84 | 25.06 | 25.83 | 25.67 | 1.41% | 59,703 |
| May 20, 2026 | 25.36 | 25.85 | 24.64 | 25.47 | 25.31 | 0.79% | 91,638 |
| May 19, 2026 | 25.20 | 25.51 | 24.50 | 25.27 | 25.11 | -0.67% | 32,177 |
| May 18, 2026 | 25.10 | 25.57 | 24.36 | 25.44 | 25.28 | 1.52% | 42,270 |
| May 15, 2026 | 25.38 | 25.56 | 25.00 | 25.06 | 24.90 | -1.65% | 46,948 |
| May 14, 2026 | 25.56 | 26.11 | 25.41 | 25.48 | 25.32 | -0.55% | 36,608 |
| May 13, 2026 | 25.37 | 25.77 | 25.37 | 25.62 | 25.46 | 0.23% | 33,039 |
| May 12, 2026 | 25.64 | 25.69 | 25.30 | 25.56 | 25.40 | -1.01% | 37,145 |
| May 11, 2026 | 25.95 | 26.54 | 25.70 | 25.82 | 25.66 | -0.92% | 30,850 |
| May 8, 2026 | 26.25 | 26.42 | 26.00 | 26.06 | 25.89 | -1.25% | 21,295 |
| May 7, 2026 | 26.09 | 26.63 | 25.88 | 26.39 | 26.22 | 1.50% | 24,412 |
| May 6, 2026 | 26.25 | 26.62 | 25.93 | 26.00 | 25.83 | - | 53,930 |
| May 5, 2026 | 25.31 | 26.00 | 25.06 | 26.00 | 25.83 | 3.88% | 52,267 |
| May 4, 2026 | 25.45 | 25.89 | 24.90 | 25.03 | 24.87 | -2.53% | 52,166 |
| May 1, 2026 | 26.05 | 26.41 | 25.68 | 25.68 | 25.52 | -1.72% | 95,017 |
| Apr 30, 2026 | 24.01 | 26.49 | 24.01 | 26.13 | 25.96 | 1.24% | 77,686 |
| Apr 29, 2026 | 26.30 | 26.60 | 25.46 | 25.81 | 25.65 | -2.79% | 25,760 |
| Apr 28, 2026 | 26.20 | 26.58 | 26.06 | 26.55 | 26.38 | 1.92% | 18,907 |
| Apr 27, 2026 | 25.90 | 26.54 | 25.90 | 26.05 | 25.88 | 0.19% | 17,708 |
| Apr 24, 2026 | 25.88 | 26.04 | 25.25 | 26.00 | 25.83 | 0.08% | 28,757 |
| Apr 23, 2026 | 25.97 | 26.14 | 25.74 | 25.98 | 25.81 | -0.04% | 12,278 |
| Apr 22, 2026 | 25.83 | 26.12 | 25.80 | 25.99 | 25.82 | 0.35% | 12,224 |
| Apr 21, 2026 | 26.11 | 26.72 | 25.76 | 25.90 | 25.74 | -1.30% | 26,977 |
| Apr 20, 2026 | 26.70 | 26.76 | 26.24 | 26.24 | 26.07 | -2.02% | 12,828 |
| Apr 17, 2026 | 26.34 | 27.24 | 26.34 | 26.78 | 26.61 | 3.28% | 53,372 |
| Apr 16, 2026 | 25.92 | 26.05 | 25.67 | 25.93 | 25.77 | -0.84% | 14,653 |
| Apr 15, 2026 | 26.18 | 26.24 | 26.00 | 26.15 | 25.98 | -0.65% | 19,279 |
| Apr 14, 2026 | 26.21 | 26.37 | 26.08 | 26.32 | 26.15 | 0.11% | 21,556 |
| Apr 13, 2026 | 26.15 | 26.37 | 26.15 | 26.29 | 26.12 | -0.30% | 12,365 |
| Apr 10, 2026 | 26.46 | 26.46 | 25.98 | 26.37 | 26.20 | -1.42% | 18,011 |
| Apr 9, 2026 | 26.10 | 26.85 | 25.92 | 26.75 | 26.58 | 1.52% | 37,475 |
| Apr 8, 2026 | 25.82 | 26.46 | 25.82 | 26.35 | 26.18 | 3.41% | 55,379 |
| Apr 7, 2026 | 25.72 | 25.74 | 25.23 | 25.48 | 25.32 | -0.66% | 44,860 |
| Apr 6, 2026 | 24.85 | 25.85 | 24.69 | 25.65 | 25.49 | 3.22% | 39,460 |
| Apr 2, 2026 | 24.74 | 25.06 | 24.41 | 24.85 | 24.69 | -1.07% | 28,173 |
| Apr 1, 2026 | 24.96 | 25.42 | 24.85 | 25.12 | 24.96 | 1.17% | 66,615 |
| Mar 31, 2026 | 25.39 | 25.39 | 24.72 | 24.83 | 24.67 | -1.12% | 32,532 |
| Mar 30, 2026 | 25.04 | 25.42 | 24.79 | 25.11 | 24.95 | 1.62% | 33,683 |
| Mar 27, 2026 | 25.34 | 25.34 | 24.63 | 24.71 | 24.55 | -2.95% | 33,080 |
| Mar 26, 2026 | 24.71 | 25.55 | 24.71 | 25.46 | 25.30 | 1.35% | 40,823 |