MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
22.28
+0.31 (1.41%)
At close: Jun 27, 2025, 4:00 PM
22.31
+0.03 (0.13%)
After-hours: Jun 27, 2025, 4:34 PM EDT
MVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.05 | 22.51 | 22.05 | 22.31 | 22.31 | 1.55% | 87,145 |
| Jun 26, 2025 | 21.55 | 22.00 | 21.50 | 21.97 | 21.97 | 2.52% | 49,398 |
| Jun 25, 2025 | 21.47 | 21.68 | 21.40 | 21.43 | 21.43 | 0.05% | 40,791 |
| Jun 24, 2025 | 20.96 | 21.79 | 20.96 | 21.42 | 21.42 | 2.05% | 40,181 |
| Jun 23, 2025 | 20.41 | 21.14 | 20.41 | 20.99 | 20.99 | 2.59% | 41,125 |
| Jun 20, 2025 | 20.76 | 20.96 | 20.34 | 20.46 | 20.46 | -0.63% | 163,432 |
| Jun 18, 2025 | 20.36 | 20.81 | 20.31 | 20.59 | 20.59 | 1.38% | 51,525 |
| Jun 17, 2025 | 20.37 | 20.64 | 20.26 | 20.31 | 20.31 | -1.02% | 49,108 |
| Jun 16, 2025 | 20.60 | 21.36 | 20.38 | 20.52 | 20.52 | 0.84% | 51,866 |
| Jun 13, 2025 | 20.25 | 20.75 | 20.15 | 20.35 | 20.35 | -0.73% | 49,052 |
| Jun 12, 2025 | 20.00 | 20.61 | 20.00 | 20.50 | 20.50 | 1.33% | 27,535 |
| Jun 11, 2025 | 20.01 | 20.37 | 20.01 | 20.23 | 20.23 | 1.15% | 78,899 |
| Jun 10, 2025 | 19.85 | 20.30 | 19.85 | 20.00 | 20.00 | 0.70% | 40,761 |
| Jun 9, 2025 | 19.99 | 20.11 | 19.72 | 19.86 | 19.86 | 0.66% | 43,637 |
| Jun 6, 2025 | 19.39 | 19.96 | 19.39 | 19.73 | 19.73 | 3.57% | 32,044 |
| Jun 5, 2025 | 19.18 | 19.28 | 18.96 | 19.05 | 19.05 | -0.83% | 31,206 |
| Jun 4, 2025 | 19.30 | 19.80 | 19.21 | 19.21 | 19.21 | -1.39% | 25,633 |
| Jun 3, 2025 | 19.20 | 19.63 | 19.11 | 19.48 | 19.48 | 1.41% | 76,991 |
| Jun 2, 2025 | 19.51 | 19.51 | 19.05 | 19.21 | 19.21 | -1.79% | 75,681 |
| May 30, 2025 | 19.77 | 19.77 | 19.56 | 19.56 | 19.56 | -1.46% | 53,538 |
| May 29, 2025 | 19.67 | 19.86 | 19.55 | 19.85 | 19.68 | 1.22% | 23,386 |
| May 28, 2025 | 19.85 | 19.89 | 19.60 | 19.61 | 19.44 | -1.13% | 33,515 |
| May 27, 2025 | 19.43 | 19.95 | 19.04 | 19.84 | 19.66 | 4.56% | 22,793 |
| May 23, 2025 | 18.80 | 19.16 | 18.80 | 18.97 | 18.81 | -0.21% | 91,044 |
| May 22, 2025 | 18.85 | 19.15 | 18.85 | 19.01 | 18.85 | 0.58% | 22,779 |
| May 21, 2025 | 19.02 | 19.50 | 18.85 | 18.90 | 18.74 | -1.97% | 61,568 |
| May 20, 2025 | 18.71 | 19.62 | 18.71 | 19.28 | 19.11 | 1.74% | 20,587 |
| May 19, 2025 | 18.14 | 18.98 | 17.25 | 18.95 | 18.79 | 3.16% | 40,447 |
| May 16, 2025 | 18.58 | 18.64 | 18.32 | 18.37 | 18.21 | -1.40% | 25,747 |
| May 15, 2025 | 18.53 | 18.67 | 18.15 | 18.63 | 18.47 | 0.70% | 18,389 |
| May 14, 2025 | 18.51 | 18.63 | 18.26 | 18.50 | 18.34 | -0.11% | 14,714 |
| May 13, 2025 | 18.86 | 19.25 | 18.30 | 18.52 | 18.36 | 0.05% | 12,171 |
| May 12, 2025 | 18.98 | 19.24 | 18.48 | 18.51 | 18.35 | 3.18% | 23,304 |
| May 9, 2025 | 17.48 | 18.20 | 17.48 | 17.94 | 17.79 | - | 14,003 |
| May 8, 2025 | 17.68 | 18.20 | 17.13 | 17.94 | 17.79 | 1.64% | 20,548 |
| May 7, 2025 | 17.78 | 17.90 | 17.41 | 17.65 | 17.50 | -0.28% | 16,836 |
| May 6, 2025 | 17.86 | 17.88 | 17.42 | 17.70 | 17.55 | -0.90% | 12,895 |
| May 5, 2025 | 17.91 | 18.12 | 17.75 | 17.86 | 17.71 | -0.06% | 31,014 |
| May 2, 2025 | 17.39 | 18.01 | 17.39 | 17.87 | 17.72 | 2.17% | 9,202 |
| May 1, 2025 | 17.24 | 17.92 | 16.75 | 17.49 | 17.34 | 2.52% | 27,491 |
| Apr 30, 2025 | 16.79 | 17.16 | 16.60 | 17.06 | 16.91 | 0.06% | 18,722 |
| Apr 29, 2025 | 16.52 | 17.26 | 16.50 | 17.05 | 16.90 | 2.59% | 21,526 |
| Apr 28, 2025 | 16.74 | 17.29 | 16.39 | 16.62 | 16.48 | -0.18% | 18,780 |
| Apr 25, 2025 | 16.51 | 16.75 | 16.28 | 16.65 | 16.51 | -0.42% | 21,308 |
| Apr 24, 2025 | 16.38 | 16.82 | 16.13 | 16.72 | 16.58 | -0.24% | 29,085 |
| Apr 23, 2025 | 17.08 | 17.08 | 16.55 | 16.76 | 16.62 | 0.48% | 92,193 |
| Apr 22, 2025 | 16.09 | 16.76 | 16.03 | 16.68 | 16.54 | 5.04% | 17,341 |
| Apr 21, 2025 | 15.66 | 16.03 | 15.59 | 15.88 | 15.74 | 0.25% | 14,919 |
| Apr 17, 2025 | 15.72 | 16.81 | 15.72 | 15.84 | 15.70 | 0.76% | 24,936 |
| Apr 16, 2025 | 16.01 | 16.30 | 15.72 | 15.72 | 15.59 | -1.93% | 23,912 |