MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
20.51
+0.02 (0.10%)
At close: Oct 30, 2024, 4:00 PM
20.12
-0.39 (-1.90%)
After-hours: Oct 30, 2024, 4:04 PM EDT
MVB Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 20.98 | 21.06 | 20.51 | 20.51 | 20.51 | 0.10% | 11,582 |
Oct 29, 2024 | 20.10 | 20.50 | 20.05 | 20.49 | 20.49 | 0.99% | 9,342 |
Oct 28, 2024 | 19.70 | 20.42 | 19.70 | 20.29 | 20.29 | 3.05% | 10,599 |
Oct 25, 2024 | 20.07 | 20.07 | 19.69 | 19.69 | 19.69 | -2.33% | 20,090 |
Oct 24, 2024 | 20.17 | 20.42 | 19.74 | 20.16 | 20.16 | 0.95% | 20,113 |
Oct 23, 2024 | 19.40 | 19.99 | 19.29 | 19.97 | 19.97 | 2.20% | 22,515 |
Oct 22, 2024 | 19.39 | 19.88 | 19.39 | 19.54 | 19.54 | 0.36% | 10,291 |
Oct 21, 2024 | 20.02 | 20.04 | 19.44 | 19.47 | 19.47 | -4.89% | 10,691 |
Oct 18, 2024 | 20.72 | 21.42 | 20.47 | 20.47 | 20.47 | -0.53% | 34,996 |
Oct 17, 2024 | 20.48 | 20.99 | 20.26 | 20.58 | 20.58 | -0.10% | 40,572 |
Oct 16, 2024 | 19.62 | 20.78 | 19.62 | 20.60 | 20.60 | 5.53% | 88,527 |
Oct 15, 2024 | 19.57 | 19.91 | 19.45 | 19.52 | 19.52 | -0.56% | 66,166 |
Oct 14, 2024 | 19.34 | 19.70 | 19.34 | 19.63 | 19.63 | 1.34% | 22,655 |
Oct 11, 2024 | 18.91 | 19.37 | 18.81 | 19.37 | 19.37 | 2.76% | 34,002 |
Oct 10, 2024 | 18.32 | 18.99 | 18.26 | 18.85 | 18.85 | 1.67% | 21,280 |
Oct 9, 2024 | 18.69 | 18.77 | 18.49 | 18.54 | 18.54 | -0.75% | 8,863 |
Oct 8, 2024 | 18.89 | 19.05 | 18.41 | 18.68 | 18.68 | -0.43% | 13,143 |
Oct 7, 2024 | 18.62 | 18.76 | 18.54 | 18.76 | 18.76 | - | 23,029 |
Oct 4, 2024 | 18.94 | 19.01 | 18.67 | 18.76 | 18.76 | 0.86% | 17,934 |
Oct 3, 2024 | 18.63 | 18.63 | 18.40 | 18.60 | 18.60 | -0.37% | 27,357 |
Oct 2, 2024 | 18.85 | 19.01 | 18.62 | 18.67 | 18.67 | -1.43% | 13,123 |
Oct 1, 2024 | 19.04 | 19.11 | 18.78 | 18.94 | 18.94 | -2.17% | 28,519 |
Sep 30, 2024 | 19.01 | 19.39 | 19.01 | 19.36 | 19.36 | 1.52% | 42,166 |
Sep 27, 2024 | 19.44 | 19.44 | 18.84 | 19.07 | 19.07 | -1.04% | 25,842 |
Sep 26, 2024 | 19.35 | 19.35 | 19.09 | 19.27 | 19.27 | 0.94% | 14,111 |
Sep 25, 2024 | 19.44 | 19.44 | 18.94 | 19.09 | 19.09 | -1.75% | 20,028 |
Sep 24, 2024 | 19.72 | 19.73 | 19.42 | 19.43 | 19.43 | -1.22% | 18,522 |
Sep 23, 2024 | 19.80 | 19.95 | 19.56 | 19.67 | 19.67 | -0.51% | 11,079 |
Sep 20, 2024 | 20.08 | 20.35 | 19.61 | 19.77 | 19.77 | -3.04% | 83,864 |
Sep 19, 2024 | 20.64 | 20.64 | 19.97 | 20.39 | 20.39 | 0.84% | 53,249 |
Sep 18, 2024 | 20.74 | 21.10 | 20.22 | 20.22 | 20.22 | -3.21% | 50,686 |
Sep 17, 2024 | 21.29 | 21.32 | 20.56 | 20.89 | 20.89 | -0.33% | 22,221 |
Sep 16, 2024 | 20.39 | 21.13 | 20.39 | 20.96 | 20.96 | 3.76% | 21,405 |
Sep 13, 2024 | 19.69 | 20.66 | 19.59 | 20.20 | 20.20 | 3.54% | 27,160 |
Sep 12, 2024 | 19.79 | 19.93 | 19.42 | 19.51 | 19.51 | -0.76% | 19,826 |
Sep 11, 2024 | 19.73 | 19.76 | 19.04 | 19.66 | 19.66 | -0.51% | 10,306 |
Sep 10, 2024 | 19.79 | 20.07 | 19.35 | 19.76 | 19.76 | -0.10% | 17,062 |
Sep 9, 2024 | 19.38 | 20.08 | 19.38 | 19.78 | 19.78 | 1.85% | 15,022 |
Sep 6, 2024 | 20.09 | 20.25 | 19.02 | 19.42 | 19.42 | -3.19% | 28,625 |
Sep 5, 2024 | 20.16 | 20.32 | 19.88 | 20.06 | 20.06 | -0.64% | 27,222 |
Sep 4, 2024 | 20.22 | 20.38 | 20.16 | 20.19 | 20.19 | -1.08% | 9,458 |
Sep 3, 2024 | 20.76 | 20.76 | 19.59 | 20.41 | 20.41 | -2.81% | 21,663 |
Aug 30, 2024 | 21.45 | 21.53 | 20.86 | 21.00 | 21.00 | -2.42% | 8,376 |
Aug 29, 2024 | 21.42 | 21.52 | 20.98 | 21.52 | 21.35 | 1.80% | 15,506 |
Aug 28, 2024 | 20.78 | 21.30 | 20.78 | 21.14 | 20.97 | 0.91% | 9,839 |
Aug 27, 2024 | 21.58 | 21.62 | 20.95 | 20.95 | 20.78 | -5.84% | 12,574 |
Aug 26, 2024 | 22.25 | 22.28 | 21.81 | 22.25 | 22.07 | 1.55% | 35,037 |
Aug 23, 2024 | 21.47 | 22.04 | 21.43 | 21.91 | 21.73 | 8.20% | 20,397 |
Aug 22, 2024 | 20.84 | 20.84 | 19.95 | 20.25 | 20.09 | -0.05% | 9,894 |
Aug 21, 2024 | 19.80 | 20.41 | 19.70 | 20.26 | 20.10 | 2.43% | 46,517 |
Aug 20, 2024 | 19.98 | 20.06 | 19.75 | 19.78 | 19.62 | -4.07% | 9,107 |
Aug 19, 2024 | 20.64 | 20.92 | 20.41 | 20.62 | 20.45 | 0.88% | 10,403 |
Aug 16, 2024 | 20.15 | 20.92 | 20.15 | 20.44 | 20.28 | 1.29% | 60,830 |
Aug 15, 2024 | 20.34 | 20.67 | 20.06 | 20.18 | 20.02 | 1.92% | 11,799 |
Aug 14, 2024 | 20.02 | 20.28 | 19.80 | 19.80 | 19.64 | -3.65% | 8,978 |
Aug 13, 2024 | 20.13 | 20.57 | 19.05 | 20.55 | 20.39 | 3.63% | 30,408 |
Aug 12, 2024 | 20.30 | 20.45 | 19.40 | 19.83 | 19.67 | -1.73% | 25,938 |
Aug 9, 2024 | 20.54 | 20.54 | 19.92 | 20.18 | 20.02 | -2.18% | 15,981 |
Aug 8, 2024 | 20.58 | 20.76 | 20.52 | 20.63 | 20.46 | 1.58% | 9,214 |
Aug 7, 2024 | 20.34 | 20.51 | 20.21 | 20.31 | 20.15 | 1.15% | 12,383 |
Aug 6, 2024 | 20.32 | 20.39 | 19.95 | 20.08 | 19.92 | -1.13% | 28,075 |
Aug 5, 2024 | 20.01 | 20.44 | 19.96 | 20.31 | 20.15 | -2.96% | 27,831 |
Aug 2, 2024 | 21.27 | 21.42 | 20.93 | 20.93 | 20.76 | -5.12% | 18,712 |
Aug 1, 2024 | 22.96 | 22.97 | 21.82 | 22.06 | 21.88 | -3.96% | 42,083 |
Jul 31, 2024 | 23.61 | 24.00 | 22.97 | 22.97 | 22.79 | -3.32% | 47,240 |
Jul 30, 2024 | 24.00 | 24.00 | 23.61 | 23.76 | 23.57 | -0.34% | 15,304 |
Jul 29, 2024 | 24.73 | 24.73 | 23.84 | 23.84 | 23.65 | -3.75% | 12,916 |
Jul 26, 2024 | 24.88 | 25.24 | 24.36 | 24.77 | 24.57 | -0.56% | 68,636 |
Jul 25, 2024 | 23.93 | 25.00 | 23.93 | 24.91 | 24.71 | 4.66% | 62,488 |
Jul 24, 2024 | 24.41 | 24.98 | 23.78 | 23.80 | 23.61 | -3.37% | 27,563 |
Jul 23, 2024 | 23.85 | 24.81 | 23.85 | 24.63 | 24.43 | 2.20% | 34,723 |
Jul 22, 2024 | 22.07 | 24.24 | 21.92 | 24.10 | 23.91 | 9.55% | 86,815 |
Jul 19, 2024 | 22.64 | 22.67 | 21.62 | 22.00 | 21.82 | -2.78% | 29,738 |
Jul 18, 2024 | 22.69 | 23.51 | 22.17 | 22.63 | 22.45 | -1.22% | 33,078 |
Jul 17, 2024 | 22.28 | 23.00 | 22.28 | 22.91 | 22.73 | 2.09% | 30,133 |
Jul 16, 2024 | 21.41 | 22.51 | 21.41 | 22.44 | 22.26 | 5.60% | 37,676 |
Jul 15, 2024 | 20.99 | 21.94 | 20.89 | 21.25 | 21.08 | 1.72% | 28,555 |
Jul 12, 2024 | 20.50 | 21.00 | 20.48 | 20.89 | 20.72 | 1.90% | 26,476 |
Jul 11, 2024 | 19.91 | 20.55 | 19.91 | 20.50 | 20.34 | 5.72% | 28,907 |
Jul 10, 2024 | 18.77 | 19.44 | 18.77 | 19.39 | 19.23 | 2.70% | 13,190 |
Jul 9, 2024 | 18.51 | 19.00 | 18.49 | 18.88 | 18.73 | 1.56% | 25,681 |
Jul 8, 2024 | 17.64 | 18.79 | 17.64 | 18.59 | 18.44 | 5.93% | 31,125 |
Jul 5, 2024 | 18.15 | 18.17 | 17.51 | 17.55 | 17.41 | -3.62% | 59,135 |
Jul 3, 2024 | 18.46 | 18.48 | 18.03 | 18.21 | 18.06 | -0.76% | 19,088 |
Jul 2, 2024 | 18.44 | 18.75 | 18.23 | 18.35 | 18.20 | -0.22% | 18,951 |
Jul 1, 2024 | 18.75 | 19.22 | 18.39 | 18.39 | 18.24 | -1.34% | 32,547 |
Jun 28, 2024 | 18.35 | 19.24 | 18.18 | 18.64 | 18.49 | 2.70% | 145,831 |
Jun 27, 2024 | 18.12 | 18.24 | 17.96 | 18.15 | 18.00 | 0.83% | 28,853 |
Jun 26, 2024 | 17.95 | 18.11 | 17.95 | 18.00 | 17.86 | -0.06% | 24,609 |
Jun 25, 2024 | 18.06 | 18.73 | 18.01 | 18.01 | 17.87 | -0.66% | 22,030 |
Jun 24, 2024 | 18.09 | 18.33 | 18.08 | 18.13 | 17.98 | 0.22% | 14,390 |
Jun 21, 2024 | 18.32 | 18.34 | 18.07 | 18.09 | 17.95 | -1.31% | 37,678 |
Jun 20, 2024 | 18.74 | 18.90 | 18.33 | 18.33 | 18.18 | -3.02% | 12,320 |
Jun 18, 2024 | 19.24 | 19.25 | 18.86 | 18.90 | 18.75 | -1.25% | 19,451 |
Jun 17, 2024 | 18.58 | 19.20 | 18.58 | 19.14 | 18.99 | 3.40% | 11,957 |
Jun 14, 2024 | 18.12 | 18.72 | 18.12 | 18.51 | 18.36 | 0.54% | 13,244 |
Jun 13, 2024 | 18.47 | 18.47 | 18.10 | 18.41 | 18.26 | 0.05% | 5,247 |
Jun 12, 2024 | 18.41 | 18.99 | 18.10 | 18.40 | 18.25 | 2.79% | 24,441 |
Jun 11, 2024 | 18.00 | 18.09 | 17.73 | 17.90 | 17.76 | -1.10% | 20,297 |
Jun 10, 2024 | 17.51 | 18.10 | 17.51 | 18.10 | 17.96 | -0.82% | 29,032 |