Skip to main content
logo
MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
27.63
+0.47 (1.73%)
At close: Jun 18, 2026, 4:00 PM EDT
27.72
+0.09 (0.33%)
After-hours: Jun 18, 2026, 4:10 PM EDT

MVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202627.4927.7627.0827.6327.631.73%57,154
Jun 17, 202627.8127.8326.7927.1627.16-2.13%34,568
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
Apr 21, 202626.1126.7225.7625.9025.74-1.30%26,977
Apr 20, 202626.7026.7626.2426.2426.07-2.02%12,828
Apr 17, 202626.3427.2426.3426.7826.613.28%53,372
Apr 16, 202625.9226.0525.6725.9325.77-0.84%14,653
Apr 15, 202626.1826.2426.0026.1525.98-0.65%19,279
Apr 14, 202626.2126.3726.0826.3226.150.11%21,556
Apr 13, 202626.1526.3726.1526.2926.12-0.30%12,365
Apr 10, 202626.4626.4625.9826.3726.20-1.42%18,011
Apr 9, 202626.1026.8525.9226.7526.581.52%37,475