MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
26.35
-0.46 (-1.72%)
Oct 10, 2025, 4:00 PM EDT - Market closed
MVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.87 | 27.04 | 26.35 | 26.35 | 26.35 | -1.72% | 64,440 |
| Oct 9, 2025 | 26.87 | 26.87 | 26.65 | 26.81 | 26.81 | 0.04% | 27,890 |
| Oct 8, 2025 | 27.17 | 27.17 | 26.80 | 26.80 | 26.80 | -0.59% | 16,957 |
| Oct 7, 2025 | 26.85 | 27.22 | 26.68 | 26.96 | 26.96 | 1.35% | 65,666 |
| Oct 6, 2025 | 26.48 | 26.71 | 26.15 | 26.60 | 26.60 | 1.49% | 55,400 |
| Oct 3, 2025 | 26.08 | 26.36 | 25.95 | 26.21 | 26.21 | 1.08% | 25,101 |
| Oct 2, 2025 | 25.50 | 25.98 | 25.11 | 25.93 | 25.93 | 1.89% | 67,472 |
| Oct 1, 2025 | 24.89 | 25.51 | 24.83 | 25.45 | 25.45 | 1.56% | 43,926 |
| Sep 30, 2025 | 24.97 | 25.14 | 24.65 | 25.06 | 25.06 | 0.48% | 26,363 |
| Sep 29, 2025 | 25.11 | 25.12 | 24.71 | 24.94 | 24.94 | -0.04% | 26,993 |
| Sep 26, 2025 | 24.81 | 25.01 | 24.62 | 24.95 | 24.95 | 0.89% | 19,180 |
| Sep 25, 2025 | 24.37 | 24.82 | 24.25 | 24.73 | 24.73 | 2.19% | 23,588 |
| Sep 24, 2025 | 24.48 | 24.61 | 24.16 | 24.20 | 24.20 | -0.78% | 11,597 |
| Sep 23, 2025 | 24.45 | 24.60 | 24.21 | 24.39 | 24.39 | -0.12% | 19,948 |
| Sep 22, 2025 | 24.31 | 24.53 | 24.20 | 24.42 | 24.42 | 0.45% | 17,067 |
| Sep 19, 2025 | 24.56 | 24.56 | 24.15 | 24.31 | 24.31 | -0.86% | 67,073 |
| Sep 18, 2025 | 24.48 | 24.60 | 24.22 | 24.52 | 24.52 | 0.74% | 88,885 |
| Sep 17, 2025 | 24.44 | 24.88 | 24.08 | 24.34 | 24.34 | 0.04% | 46,590 |
| Sep 16, 2025 | 24.31 | 24.40 | 23.88 | 24.33 | 24.33 | -0.04% | 24,259 |
| Sep 15, 2025 | 24.02 | 24.45 | 24.02 | 24.34 | 24.34 | 1.63% | 22,978 |
| Sep 12, 2025 | 24.35 | 24.42 | 23.90 | 23.95 | 23.95 | -0.91% | 15,883 |
| Sep 11, 2025 | 24.01 | 24.25 | 23.93 | 24.17 | 24.17 | 0.83% | 16,655 |
| Sep 10, 2025 | 23.75 | 24.10 | 23.75 | 23.97 | 23.97 | 0.84% | 30,627 |
| Sep 9, 2025 | 24.02 | 24.19 | 23.58 | 23.77 | 23.77 | -1.04% | 33,997 |
| Sep 8, 2025 | 24.00 | 24.33 | 23.80 | 24.02 | 24.02 | -0.08% | 15,351 |
| Sep 5, 2025 | 24.37 | 24.37 | 23.68 | 24.04 | 24.04 | -0.78% | 21,644 |
| Sep 4, 2025 | 24.00 | 24.35 | 23.96 | 24.23 | 24.23 | 1.00% | 25,531 |
| Sep 3, 2025 | 23.91 | 24.03 | 23.73 | 23.99 | 23.99 | -0.04% | 22,477 |
| Sep 2, 2025 | 24.14 | 24.24 | 23.91 | 24.00 | 24.00 | -1.64% | 31,930 |
| Aug 29, 2025 | 23.81 | 24.45 | 23.60 | 24.40 | 24.40 | 2.31% | 40,587 |
| Aug 28, 2025 | 23.99 | 24.16 | 23.80 | 23.85 | 23.69 | -0.33% | 24,301 |
| Aug 27, 2025 | 23.97 | 24.28 | 23.81 | 23.93 | 23.76 | - | 20,187 |
| Aug 26, 2025 | 24.01 | 24.22 | 23.91 | 23.93 | 23.76 | 0.04% | 22,488 |
| Aug 25, 2025 | 24.29 | 24.30 | 23.81 | 23.92 | 23.75 | -0.33% | 28,255 |
| Aug 22, 2025 | 23.09 | 24.20 | 22.90 | 24.00 | 23.83 | 4.62% | 62,920 |
| Aug 21, 2025 | 22.94 | 23.20 | 22.87 | 22.94 | 22.78 | -0.48% | 56,089 |
| Aug 20, 2025 | 23.00 | 23.15 | 22.92 | 23.05 | 22.89 | 0.20% | 53,276 |
| Aug 19, 2025 | 22.89 | 23.20 | 22.85 | 23.01 | 22.85 | 0.37% | 71,430 |
| Aug 18, 2025 | 22.91 | 23.09 | 22.87 | 22.92 | 22.76 | -0.22% | 62,435 |
| Aug 15, 2025 | 23.50 | 23.50 | 22.95 | 22.97 | 22.81 | -1.88% | 35,535 |
| Aug 14, 2025 | 23.11 | 23.57 | 23.11 | 23.41 | 23.25 | -0.13% | 38,442 |
| Aug 13, 2025 | 23.91 | 23.96 | 23.38 | 23.44 | 23.28 | -1.10% | 43,520 |
| Aug 12, 2025 | 23.52 | 23.94 | 23.52 | 23.70 | 23.54 | 1.94% | 59,582 |
| Aug 11, 2025 | 23.25 | 23.41 | 23.12 | 23.25 | 23.09 | 0.26% | 67,164 |
| Aug 8, 2025 | 23.34 | 23.48 | 23.13 | 23.19 | 23.03 | 0.17% | 59,767 |
| Aug 7, 2025 | 23.24 | 23.33 | 23.00 | 23.15 | 22.99 | 0.48% | 150,184 |
| Aug 6, 2025 | 23.45 | 23.45 | 23.02 | 23.04 | 22.88 | -1.33% | 32,593 |
| Aug 5, 2025 | 23.01 | 23.48 | 22.91 | 23.35 | 23.19 | 1.48% | 80,751 |
| Aug 4, 2025 | 22.50 | 23.04 | 22.49 | 23.01 | 22.85 | 3.51% | 70,411 |
| Aug 1, 2025 | 22.46 | 22.56 | 22.23 | 22.23 | 22.08 | -2.24% | 68,240 |