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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202526.8727.0426.3526.3526.35-1.72%64,440
Oct 9, 202526.8726.8726.6526.8126.810.04%27,890
Oct 8, 202527.1727.1726.8026.8026.80-0.59%16,957
Oct 7, 202526.8527.2226.6826.9626.961.35%65,666
Oct 6, 202526.4826.7126.1526.6026.601.49%55,400
Oct 3, 202526.0826.3625.9526.2126.211.08%25,101
Oct 2, 202525.5025.9825.1125.9325.931.89%67,472
Oct 1, 202524.8925.5124.8325.4525.451.56%43,926
Sep 30, 202524.9725.1424.6525.0625.060.48%26,363
Sep 29, 202525.1125.1224.7124.9424.94-0.04%26,993
Sep 26, 202524.8125.0124.6224.9524.950.89%19,180
Sep 25, 202524.3724.8224.2524.7324.732.19%23,588
Sep 24, 202524.4824.6124.1624.2024.20-0.78%11,597
Sep 23, 202524.4524.6024.2124.3924.39-0.12%19,948
Sep 22, 202524.3124.5324.2024.4224.420.45%17,067
Sep 19, 202524.5624.5624.1524.3124.31-0.86%67,073
Sep 18, 202524.4824.6024.2224.5224.520.74%88,885
Sep 17, 202524.4424.8824.0824.3424.340.04%46,590
Sep 16, 202524.3124.4023.8824.3324.33-0.04%24,259
Sep 15, 202524.0224.4524.0224.3424.341.63%22,978
Sep 12, 202524.3524.4223.9023.9523.95-0.91%15,883
Sep 11, 202524.0124.2523.9324.1724.170.83%16,655
Sep 10, 202523.7524.1023.7523.9723.970.84%30,627
Sep 9, 202524.0224.1923.5823.7723.77-1.04%33,997
Sep 8, 202524.0024.3323.8024.0224.02-0.08%15,351
Sep 5, 202524.3724.3723.6824.0424.04-0.78%21,644
Sep 4, 202524.0024.3523.9624.2324.231.00%25,531
Sep 3, 202523.9124.0323.7323.9923.99-0.04%22,477
Sep 2, 202524.1424.2423.9124.0024.00-1.64%31,930
Aug 29, 202523.8124.4523.6024.4024.402.31%40,587
Aug 28, 202523.9924.1623.8023.8523.69-0.33%24,301
Aug 27, 202523.9724.2823.8123.9323.76-20,187
Aug 26, 202524.0124.2223.9123.9323.760.04%22,488
Aug 25, 202524.2924.3023.8123.9223.75-0.33%28,255
Aug 22, 202523.0924.2022.9024.0023.834.62%62,920
Aug 21, 202522.9423.2022.8722.9422.78-0.48%56,089
Aug 20, 202523.0023.1522.9223.0522.890.20%53,276
Aug 19, 202522.8923.2022.8523.0122.850.37%71,430
Aug 18, 202522.9123.0922.8722.9222.76-0.22%62,435
Aug 15, 202523.5023.5022.9522.9722.81-1.88%35,535
Aug 14, 202523.1123.5723.1123.4123.25-0.13%38,442
Aug 13, 202523.9123.9623.3823.4423.28-1.10%43,520
Aug 12, 202523.5223.9423.5223.7023.541.94%59,582
Aug 11, 202523.2523.4123.1223.2523.090.26%67,164
Aug 8, 202523.3423.4823.1323.1923.030.17%59,767
Aug 7, 202523.2423.3323.0023.1522.990.48%150,184
Aug 6, 202523.4523.4523.0223.0422.88-1.33%32,593
Aug 5, 202523.0123.4822.9123.3523.191.48%80,751
Aug 4, 202522.5023.0422.4923.0122.853.51%70,411
Aug 1, 202522.4622.5622.2322.2322.08-2.24%68,240