MVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	29.13	29.29	28.76	28.91	28.91	-2.00%	56,614
Oct 8, 2026	29.55	29.67	29.20	29.50	29.50	-0.27%	57,335
Oct 7, 2026	29.55	29.75	29.17	29.58	29.58	-0.87%	62,587
Oct 6, 2026	30.05	30.19	29.65	29.84	29.84	-0.27%	40,823
Oct 5, 2026	30.37	30.37	29.86	29.92	29.92	-1.77%	71,444
Oct 2, 2026	30.05	30.80	30.05	30.46	30.46	2.25%	89,941
Oct 1, 2026	29.16	30.00	28.49	29.79	29.79	2.51%	96,320
Sep 30, 2026	29.59	29.59	28.67	29.06	29.06	-1.49%	45,764
Sep 29, 2026	29.88	29.88	29.32	29.50	29.50	-0.57%	35,433
Sep 28, 2026	30.24	30.35	29.51	29.67	29.67	-1.49%	39,767
Sep 25, 2026	29.84	30.28	29.71	30.12	30.12	1.07%	50,575
Sep 24, 2026	29.77	30.16	29.56	29.80	29.80	0.37%	30,591
Sep 23, 2026	30.45	30.45	29.58	29.69	29.69	-2.50%	42,794
Sep 22, 2026	30.53	30.76	30.10	30.45	30.45	0.50%	37,952
Sep 21, 2026	30.59	30.75	30.24	30.30	30.30	-0.95%	35,349
Sep 18, 2026	30.60	30.87	30.37	30.59	30.59	-0.78%	89,081
Sep 17, 2026	31.09	31.29	30.60	30.83	30.83	-0.19%	40,572
Sep 16, 2026	31.55	31.70	30.48	30.89	30.89	-2.31%	47,604
Sep 15, 2026	31.41	31.86	31.41	31.62	31.62	0.76%	71,338
Sep 14, 2026	31.31	31.64	30.59	31.38	31.38	0.16%	56,987
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