MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
26.55
+0.50 (1.92%)
At close: Apr 28, 2026, 4:00 PM EDT
26.55
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
MVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.20 | 26.58 | 26.06 | 26.55 | 26.55 | 1.92% | 18,907 |
| Apr 27, 2026 | 25.90 | 26.54 | 25.90 | 26.05 | 26.05 | 0.19% | 17,708 |
| Apr 24, 2026 | 25.88 | 26.04 | 25.25 | 26.00 | 26.00 | 0.08% | 28,757 |
| Apr 23, 2026 | 25.97 | 26.14 | 25.74 | 25.98 | 25.98 | -0.04% | 12,278 |
| Apr 22, 2026 | 25.83 | 26.12 | 25.80 | 25.99 | 25.99 | 0.35% | 12,224 |
| Apr 21, 2026 | 26.11 | 26.72 | 25.76 | 25.90 | 25.90 | -1.30% | 26,964 |
| Apr 20, 2026 | 26.70 | 26.76 | 26.24 | 26.24 | 26.24 | -2.02% | 12,828 |
| Apr 17, 2026 | 26.34 | 27.24 | 26.34 | 26.78 | 26.78 | 3.28% | 53,372 |
| Apr 16, 2026 | 25.92 | 26.05 | 25.67 | 25.93 | 25.93 | -0.84% | 14,651 |
| Apr 15, 2026 | 26.18 | 26.24 | 26.00 | 26.15 | 26.15 | -0.65% | 19,279 |
| Apr 14, 2026 | 26.21 | 26.37 | 26.08 | 26.32 | 26.32 | 0.11% | 21,555 |
| Apr 13, 2026 | 26.15 | 26.37 | 26.15 | 26.29 | 26.29 | -0.30% | 12,365 |
| Apr 10, 2026 | 26.46 | 26.46 | 25.98 | 26.37 | 26.37 | -1.42% | 18,011 |
| Apr 9, 2026 | 26.10 | 26.85 | 25.92 | 26.75 | 26.75 | 1.52% | 37,475 |
| Apr 8, 2026 | 25.82 | 26.46 | 25.82 | 26.35 | 26.35 | 3.41% | 55,379 |
| Apr 7, 2026 | 25.72 | 25.74 | 25.23 | 25.48 | 25.48 | -0.66% | 44,860 |
| Apr 6, 2026 | 24.85 | 25.85 | 24.69 | 25.65 | 25.65 | 3.22% | 39,460 |
| Apr 2, 2026 | 24.74 | 25.06 | 24.41 | 24.85 | 24.85 | -1.07% | 28,173 |
| Apr 1, 2026 | 24.96 | 25.42 | 24.85 | 25.12 | 25.12 | 1.17% | 66,615 |
| Mar 31, 2026 | 25.39 | 25.39 | 24.72 | 24.83 | 24.83 | -1.12% | 32,532 |
| Mar 30, 2026 | 25.04 | 25.42 | 24.79 | 25.11 | 25.11 | 1.62% | 33,683 |
| Mar 27, 2026 | 25.34 | 25.34 | 24.63 | 24.71 | 24.71 | -2.95% | 33,080 |
| Mar 26, 2026 | 24.71 | 25.55 | 24.71 | 25.46 | 25.46 | 1.35% | 40,823 |
| Mar 25, 2026 | 25.42 | 25.77 | 24.90 | 25.12 | 25.12 | -0.55% | 20,986 |
| Mar 24, 2026 | 25.26 | 25.65 | 25.06 | 25.26 | 25.26 | -0.47% | 39,322 |
| Mar 23, 2026 | 25.10 | 25.88 | 25.10 | 25.38 | 25.38 | 2.67% | 48,462 |
| Mar 20, 2026 | 24.66 | 25.08 | 24.12 | 24.72 | 24.72 | 0.16% | 66,218 |
| Mar 19, 2026 | 24.18 | 24.70 | 23.99 | 24.68 | 24.68 | 1.15% | 20,217 |
| Mar 18, 2026 | 24.86 | 24.91 | 24.33 | 24.40 | 24.40 | -2.67% | 30,589 |
| Mar 17, 2026 | 25.38 | 25.88 | 25.00 | 25.07 | 25.07 | -0.83% | 32,371 |
| Mar 16, 2026 | 25.42 | 25.78 | 25.24 | 25.28 | 25.28 | 1.04% | 40,968 |
| Mar 13, 2026 | 25.41 | 26.40 | 25.01 | 25.02 | 25.02 | -1.07% | 45,089 |
| Mar 12, 2026 | 24.80 | 25.50 | 24.78 | 25.29 | 25.29 | - | 25,913 |
| Mar 11, 2026 | 25.24 | 25.32 | 25.07 | 25.29 | 25.29 | -0.82% | 25,241 |
| Mar 10, 2026 | 25.29 | 26.03 | 25.29 | 25.50 | 25.50 | 0.08% | 26,270 |
| Mar 9, 2026 | 24.95 | 25.62 | 24.65 | 25.48 | 25.48 | 0.55% | 42,680 |
| Mar 6, 2026 | 25.20 | 25.35 | 24.55 | 25.34 | 25.34 | -0.31% | 46,963 |
| Mar 5, 2026 | 26.53 | 26.53 | 25.21 | 25.42 | 25.42 | -5.61% | 48,867 |
| Mar 4, 2026 | 26.94 | 27.28 | 26.53 | 26.93 | 26.93 | 0.94% | 37,860 |
| Mar 3, 2026 | 26.37 | 26.86 | 26.11 | 26.68 | 26.68 | -0.56% | 16,695 |
| Mar 2, 2026 | 26.56 | 27.47 | 26.56 | 26.83 | 26.83 | -0.63% | 29,559 |
| Feb 27, 2026 | 26.97 | 27.06 | 26.40 | 27.00 | 27.00 | -3.85% | 60,800 |
| Feb 26, 2026 | 27.91 | 28.35 | 27.79 | 28.08 | 27.91 | 0.32% | 29,262 |
| Feb 25, 2026 | 27.35 | 28.00 | 27.35 | 27.99 | 27.82 | 3.17% | 27,783 |
| Feb 24, 2026 | 27.20 | 27.43 | 27.11 | 27.13 | 26.97 | -0.51% | 31,602 |
| Feb 23, 2026 | 28.48 | 28.48 | 27.27 | 27.27 | 27.10 | -4.15% | 47,325 |
| Feb 20, 2026 | 27.85 | 28.50 | 27.85 | 28.45 | 28.28 | 1.86% | 48,269 |
| Feb 19, 2026 | 27.46 | 28.06 | 27.41 | 27.93 | 27.76 | 0.79% | 38,971 |
| Feb 18, 2026 | 28.03 | 28.50 | 27.47 | 27.71 | 27.54 | -1.39% | 36,401 |
| Feb 17, 2026 | 27.73 | 28.50 | 27.73 | 28.10 | 27.93 | 2.26% | 47,725 |