Skip to main content
logo
MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
29.41
-0.43 (-1.44%)
At close: Jul 2, 2026, 4:00 PM EDT
29.45
+0.04 (0.14%)
After-hours: Jul 2, 2026, 4:10 PM EDT

MVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202629.9930.2329.2029.4129.41-1.44%71,194
Jul 1, 202629.0329.8928.7129.8429.842.86%50,393
Jun 30, 202629.1629.2328.8329.0129.01-0.51%29,006
Jun 29, 202629.0029.1727.5329.1629.160.59%70,505
Jun 26, 202628.5229.2428.5028.9928.991.51%312,803
Jun 25, 202628.2728.9827.4828.5628.560.39%62,310
Jun 24, 202628.2728.8427.9528.4528.450.71%61,346
Jun 23, 202627.9328.3327.5128.2528.251.77%43,215
Jun 22, 202627.5528.0027.2527.7627.760.47%40,445
Jun 18, 202627.4927.7627.0827.6327.631.73%57,154
Jun 17, 202627.8127.8326.7927.1627.16-2.13%34,624
Jun 16, 202627.9128.3127.5227.7527.750.29%63,446
Jun 15, 202628.6128.9327.5627.6727.67-2.64%57,336
Jun 12, 202627.7628.6327.2528.4228.422.78%62,409
Jun 11, 202628.0828.0827.2527.6527.65-0.97%38,933
Jun 10, 202628.2528.5027.9027.9227.92-0.21%61,532
Jun 9, 202627.8428.4827.5227.9827.981.19%24,924
Jun 8, 202627.8227.9627.4527.6527.65-0.75%28,710
Jun 5, 202627.0928.2027.0927.8627.863.03%46,547
Jun 4, 202626.7327.4526.7327.0427.042.11%45,430
Jun 3, 202626.9027.0526.3526.4826.48-1.60%75,801
Jun 2, 202626.2526.9526.2526.9126.912.40%61,219
Jun 1, 202626.1826.3125.9526.2826.28-1.13%33,771
May 29, 202626.6926.9826.6926.7526.580.15%58,238
May 28, 202626.2226.8526.2026.7126.541.19%46,575
May 27, 202626.2526.8426.1926.4026.230.55%30,245
May 26, 202625.9426.2825.7826.2526.081.82%40,497
May 22, 202626.0626.1025.5325.7825.62-0.19%40,397
May 21, 202625.2125.8425.0625.8325.671.41%59,703
May 20, 202625.3625.8524.6425.4725.310.79%91,638
May 19, 202625.2025.5124.5025.2725.11-0.67%32,177
May 18, 202625.1025.5724.3625.4425.281.52%42,270
May 15, 202625.3825.5625.0025.0624.90-1.65%46,948
May 14, 202625.5626.1125.4125.4825.32-0.55%36,608
May 13, 202625.3725.7725.3725.6225.460.23%33,039
May 12, 202625.6425.6925.3025.5625.40-1.01%37,145
May 11, 202625.9526.5425.7025.8225.66-0.92%30,850
May 8, 202626.2526.4226.0026.0625.89-1.25%21,295
May 7, 202626.0926.6325.8826.3926.221.50%24,412
May 6, 202626.2526.6225.9326.0025.83-53,930
May 5, 202625.3126.0025.0626.0025.833.88%52,267
May 4, 202625.4525.8924.9025.0324.87-2.53%52,166
May 1, 202626.0526.4125.6825.6825.52-1.72%95,017
Apr 30, 202624.0126.4924.0126.1325.961.24%77,686
Apr 29, 202626.3026.6025.4625.8125.65-2.79%25,760
Apr 28, 202626.2026.5826.0626.5526.381.92%18,907
Apr 27, 202625.9026.5425.9026.0525.880.19%17,708
Apr 24, 202625.8826.0425.2526.0025.830.08%28,757
Apr 23, 202625.9726.1425.7425.9825.81-0.04%12,278
Apr 22, 202625.8326.1225.8025.9925.820.35%12,224