MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
29.11
+0.17 (0.59%)
Feb 6, 2026, 3:10 PM EST - Market open
MVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 29.34 | 29.50 | 27.23 | 29.29 | - | 1.19% | 26,948 |
| Feb 5, 2026 | 28.78 | 29.12 | 28.33 | 28.94 | 28.94 | 0.77% | 63,260 |
| Feb 4, 2026 | 29.16 | 29.50 | 28.66 | 28.72 | 28.72 | -0.90% | 52,096 |
| Feb 3, 2026 | 29.20 | 29.50 | 28.12 | 28.98 | 28.98 | -1.43% | 85,686 |
| Feb 2, 2026 | 28.50 | 29.59 | 28.35 | 29.40 | 29.40 | 4.11% | 89,232 |
| Jan 30, 2026 | 27.62 | 28.49 | 27.49 | 28.24 | 28.24 | -0.07% | 74,547 |
| Jan 29, 2026 | 26.70 | 28.41 | 26.70 | 28.26 | 28.26 | 3.40% | 38,401 |
| Jan 28, 2026 | 28.44 | 28.50 | 27.22 | 27.33 | 27.33 | -3.70% | 41,865 |
| Jan 27, 2026 | 27.93 | 28.50 | 27.93 | 28.38 | 28.38 | 1.18% | 39,576 |
| Jan 26, 2026 | 28.07 | 28.38 | 27.82 | 28.05 | 28.05 | -0.36% | 58,499 |
| Jan 23, 2026 | 28.45 | 28.46 | 27.76 | 28.15 | 28.15 | -1.57% | 64,896 |
| Jan 22, 2026 | 28.43 | 28.84 | 28.32 | 28.60 | 28.60 | 0.88% | 43,654 |
| Jan 21, 2026 | 27.00 | 28.41 | 26.75 | 28.35 | 28.35 | 5.16% | 56,638 |
| Jan 20, 2026 | 26.77 | 27.21 | 26.71 | 26.96 | 26.96 | -0.70% | 38,595 |
| Jan 16, 2026 | 27.14 | 27.49 | 26.99 | 27.15 | 27.15 | -0.15% | 48,861 |
| Jan 15, 2026 | 26.24 | 27.41 | 26.24 | 27.19 | 27.19 | 3.23% | 33,575 |
| Jan 14, 2026 | 26.54 | 26.54 | 25.20 | 26.34 | 26.34 | 0.77% | 60,539 |
| Jan 13, 2026 | 26.14 | 26.30 | 25.72 | 26.14 | 26.14 | 1.00% | 62,648 |
| Jan 12, 2026 | 26.02 | 26.02 | 25.79 | 25.88 | 25.88 | -0.46% | 28,957 |
| Jan 9, 2026 | 26.06 | 26.47 | 26.00 | 26.00 | 26.00 | -0.50% | 33,761 |
| Jan 8, 2026 | 25.59 | 26.40 | 25.59 | 26.13 | 26.13 | 1.24% | 21,975 |
| Jan 7, 2026 | 26.00 | 26.20 | 25.46 | 25.81 | 25.81 | -0.73% | 55,204 |
| Jan 6, 2026 | 25.81 | 26.30 | 25.55 | 26.00 | 26.00 | 0.08% | 40,097 |
| Jan 5, 2026 | 25.35 | 26.32 | 24.62 | 25.98 | 25.98 | 2.04% | 45,609 |
| Jan 2, 2026 | 26.08 | 26.08 | 25.29 | 25.46 | 25.46 | -1.43% | 37,084 |
| Dec 31, 2025 | 26.37 | 26.40 | 25.67 | 25.83 | 25.83 | -2.42% | 40,062 |
| Dec 30, 2025 | 26.15 | 26.99 | 25.90 | 26.47 | 26.47 | 1.22% | 88,768 |
| Dec 29, 2025 | 25.98 | 26.28 | 25.80 | 26.15 | 26.15 | 0.65% | 62,058 |
| Dec 26, 2025 | 26.20 | 26.62 | 25.73 | 25.98 | 25.98 | -1.03% | 23,232 |
| Dec 24, 2025 | 26.13 | 26.45 | 26.10 | 26.25 | 26.25 | 0.85% | 25,351 |
| Dec 23, 2025 | 26.59 | 26.88 | 26.00 | 26.03 | 26.03 | -2.69% | 38,301 |
| Dec 22, 2025 | 27.46 | 27.67 | 26.61 | 26.75 | 26.75 | -2.19% | 36,872 |
| Dec 19, 2025 | 28.36 | 28.45 | 27.19 | 27.35 | 27.35 | -3.36% | 126,489 |
| Dec 18, 2025 | 28.61 | 28.96 | 28.22 | 28.30 | 28.30 | -0.49% | 54,886 |
| Dec 17, 2025 | 28.24 | 28.50 | 27.72 | 28.44 | 28.44 | 2.34% | 54,579 |
| Dec 16, 2025 | 28.16 | 28.30 | 27.68 | 27.79 | 27.79 | -0.61% | 52,248 |
| Dec 15, 2025 | 27.86 | 28.21 | 27.66 | 27.96 | 27.96 | 0.43% | 54,594 |
| Dec 12, 2025 | 27.99 | 28.22 | 27.54 | 27.84 | 27.84 | -0.54% | 57,466 |
| Dec 11, 2025 | 28.30 | 28.72 | 27.51 | 27.99 | 27.99 | -1.34% | 84,059 |
| Dec 10, 2025 | 27.23 | 28.45 | 27.00 | 28.37 | 28.37 | 5.23% | 209,800 |
| Dec 9, 2025 | 26.69 | 27.25 | 26.69 | 26.96 | 26.96 | 1.66% | 86,399 |
| Dec 8, 2025 | 27.28 | 27.30 | 26.52 | 26.52 | 26.52 | -2.25% | 64,423 |
| Dec 5, 2025 | 27.10 | 27.47 | 27.05 | 27.13 | 27.13 | -0.22% | 93,344 |
| Dec 4, 2025 | 27.20 | 27.32 | 26.00 | 27.19 | 27.19 | -0.33% | 97,877 |
| Dec 3, 2025 | 26.86 | 27.36 | 26.80 | 27.28 | 27.28 | 1.56% | 107,105 |
| Dec 2, 2025 | 27.13 | 27.32 | 26.86 | 26.86 | 26.86 | -1.03% | 67,905 |
| Dec 1, 2025 | 26.85 | 27.31 | 26.83 | 27.14 | 27.14 | 0.30% | 140,175 |
| Nov 28, 2025 | 27.15 | 27.15 | 26.75 | 27.06 | 26.89 | 0.22% | 32,580 |
| Nov 26, 2025 | 26.95 | 27.12 | 26.94 | 27.00 | 26.83 | 0.15% | 71,093 |
| Nov 25, 2025 | 26.11 | 27.02 | 26.11 | 26.96 | 26.79 | 3.49% | 83,817 |