Skip to main content
logo
MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
26.75
+0.04 (0.15%)
At close: May 29, 2026, 4:00 PM EDT
26.76
+0.01 (0.04%)
After-hours: May 29, 2026, 5:40 PM EDT

MVB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202626.6926.9826.6926.7526.750.15%58,185
May 28, 202626.2226.8526.2026.7126.711.19%46,575
May 27, 202626.2526.8426.1926.4026.400.55%30,206
May 26, 202625.9426.2825.7826.2526.251.82%40,497
May 22, 202626.0626.1025.5325.7825.78-0.19%40,397
May 21, 202625.2125.8425.0625.8325.831.41%59,703
May 20, 202625.3625.8524.6425.4725.470.79%91,638
May 19, 202625.2025.5124.5025.2725.27-0.67%32,177
May 18, 202625.1025.5724.3625.4425.441.52%42,270
May 15, 202625.3825.5625.0025.0625.06-1.65%46,948
May 14, 202625.5626.1125.4125.4825.48-0.55%36,608
May 13, 202625.3725.7725.3725.6225.620.23%33,039
May 12, 202625.6425.6925.3025.5625.56-1.01%37,145
May 11, 202625.9526.5425.7025.8225.82-0.92%30,850
May 8, 202626.2526.4226.0026.0626.06-1.25%21,295
May 7, 202626.0926.6325.8826.3926.391.50%24,412
May 6, 202626.2526.6225.9326.0026.00-53,930
May 5, 202625.3126.0025.0626.0026.003.88%52,267
May 4, 202625.4525.8924.9025.0325.03-2.53%52,166
May 1, 202626.0526.4125.6825.6825.68-1.72%95,017
Apr 30, 202624.0126.4924.0126.1326.131.24%77,686
Apr 29, 202626.3026.6025.4625.8125.81-2.79%25,760
Apr 28, 202626.2026.5826.0626.5526.551.92%18,907
Apr 27, 202625.9026.5425.9026.0526.050.19%17,708
Apr 24, 202625.8826.0425.2526.0026.000.08%28,757
Apr 23, 202625.9726.1425.7425.9825.98-0.04%12,278
Apr 22, 202625.8326.1225.8025.9925.990.35%12,224
Apr 21, 202626.1126.7225.7625.9025.90-1.30%26,977
Apr 20, 202626.7026.7626.2426.2426.24-2.02%12,828
Apr 17, 202626.3427.2426.3426.7826.783.28%53,372
Apr 16, 202625.9226.0525.6725.9325.93-0.84%14,653
Apr 15, 202626.1826.2426.0026.1526.15-0.65%19,279
Apr 14, 202626.2126.3726.0826.3226.320.11%21,556
Apr 13, 202626.1526.3726.1526.2926.29-0.30%12,365
Apr 10, 202626.4626.4625.9826.3726.37-1.42%18,011
Apr 9, 202626.1026.8525.9226.7526.751.52%37,475
Apr 8, 202625.8226.4625.8226.3526.353.41%55,379
Apr 7, 202625.7225.7425.2325.4825.48-0.66%44,860
Apr 6, 202624.8525.8524.6925.6525.653.22%39,460
Apr 2, 202624.7425.0624.4124.8524.85-1.07%28,173
Apr 1, 202624.9625.4224.8525.1225.121.17%66,615
Mar 31, 202625.3925.3924.7224.8324.83-1.12%32,532
Mar 30, 202625.0425.4224.7925.1125.111.62%33,683
Mar 27, 202625.3425.3424.6324.7124.71-2.95%33,080
Mar 26, 202624.7125.5524.7125.4625.461.35%40,823
Mar 25, 202625.4225.7724.9025.1225.12-0.55%20,986
Mar 24, 202625.2625.6525.0625.2625.26-0.47%39,322
Mar 23, 202625.1025.8825.1025.3825.382.67%48,462
Mar 20, 202624.6625.0824.1224.7224.720.16%66,218
Mar 19, 202624.1824.7023.9924.6824.681.15%20,217