MVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 11, 2024	18.91	19.37	18.81	19.37	19.37	2.76%	34,002
Oct 10, 2024	18.32	18.99	18.26	18.85	18.85	1.67%	21,280
Oct 9, 2024	18.69	18.77	18.49	18.54	18.54	-0.75%	8,863
Oct 8, 2024	18.89	19.05	18.41	18.68	18.68	-0.43%	13,143
Oct 7, 2024	18.62	18.76	18.54	18.76	18.76	-	23,029
Oct 4, 2024	18.94	19.01	18.67	18.76	18.76	0.86%	17,934
Oct 3, 2024	18.63	18.63	18.40	18.60	18.60	-0.37%	27,357
Oct 2, 2024	18.85	19.01	18.62	18.67	18.67	-1.43%	13,123
Oct 1, 2024	19.04	19.11	18.78	18.94	18.94	-2.17%	28,519
Sep 30, 2024	19.01	19.39	19.01	19.36	19.36	1.52%	42,166
Sep 27, 2024	19.44	19.44	18.84	19.07	19.07	-1.04%	25,842
Sep 26, 2024	19.35	19.35	19.09	19.27	19.27	0.94%	14,111
Sep 25, 2024	19.44	19.44	18.94	19.09	19.09	-1.75%	20,028
Sep 24, 2024	19.72	19.73	19.42	19.43	19.43	-1.22%	18,522
Sep 23, 2024	19.80	19.95	19.56	19.67	19.67	-0.51%	11,079
Sep 20, 2024	20.08	20.35	19.61	19.77	19.77	-3.04%	83,864
Sep 19, 2024	20.64	20.64	19.97	20.39	20.39	0.84%	53,249
Sep 18, 2024	20.74	21.10	20.22	20.22	20.22	-3.21%	50,686
Sep 17, 2024	21.29	21.32	20.56	20.89	20.89	-0.33%	22,221
Sep 16, 2024	20.39	21.13	20.39	20.96	20.96	3.76%	21,405
Sep 13, 2024	19.69	20.66	19.59	20.20	20.20	3.54%	27,160
Sep 12, 2024	19.79	19.93	19.42	19.51	19.51	-0.76%	19,826
Sep 11, 2024	19.73	19.76	19.04	19.66	19.66	-0.51%	10,306
Sep 10, 2024	19.79	20.07	19.35	19.76	19.76	-0.10%	17,062
Sep 9, 2024	19.38	20.08	19.38	19.78	19.78	1.85%	15,022
Sep 6, 2024	20.09	20.25	19.02	19.42	19.42	-3.19%	28,625
Sep 5, 2024	20.16	20.32	19.88	20.06	20.06	-0.64%	27,222
Sep 4, 2024	20.22	20.38	20.16	20.19	20.19	-1.08%	9,458
Sep 3, 2024	20.76	20.76	19.59	20.41	20.41	-2.81%	21,663
Aug 30, 2024	21.45	21.53	20.86	21.00	21.00	-2.42%	8,376
Aug 29, 2024	21.42	21.52	20.98	21.52	21.35	1.80%	15,506
Aug 28, 2024	20.78	21.30	20.78	21.14	20.97	0.91%	9,839
Aug 27, 2024	21.58	21.62	20.95	20.95	20.78	-5.84%	12,574
Aug 26, 2024	22.25	22.28	21.81	22.25	22.07	1.55%	35,037
Aug 23, 2024	21.47	22.04	21.43	21.91	21.73	8.20%	20,397
Aug 22, 2024	20.84	20.84	19.95	20.25	20.09	-0.05%	9,894
Aug 21, 2024	19.80	20.41	19.70	20.26	20.10	2.43%	46,517
Aug 20, 2024	19.98	20.06	19.75	19.78	19.62	-4.07%	9,107
Aug 19, 2024	20.64	20.92	20.41	20.62	20.45	0.88%	10,403
Aug 16, 2024	20.15	20.92	20.15	20.44	20.28	1.29%	60,830
Aug 15, 2024	20.34	20.67	20.06	20.18	20.02	1.92%	11,799
Aug 14, 2024	20.02	20.28	19.80	19.80	19.64	-3.65%	8,978
Aug 13, 2024	20.13	20.57	19.05	20.55	20.39	3.63%	30,408
Aug 12, 2024	20.30	20.45	19.40	19.83	19.67	-1.73%	25,938
Aug 9, 2024	20.54	20.54	19.92	20.18	20.02	-2.18%	15,981
Aug 8, 2024	20.58	20.76	20.52	20.63	20.46	1.58%	9,214
Aug 7, 2024	20.34	20.51	20.21	20.31	20.15	1.15%	12,383
Aug 6, 2024	20.32	20.39	19.95	20.08	19.92	-1.13%	28,075
Aug 5, 2024	20.01	20.44	19.96	20.31	20.15	-2.96%	27,831
Aug 2, 2024	21.27	21.42	20.93	20.93	20.76	-5.12%	18,712
Aug 1, 2024	22.96	22.97	21.82	22.06	21.88	-3.96%	42,083
Jul 31, 2024	23.61	24.00	22.97	22.97	22.79	-3.32%	47,240
Jul 30, 2024	24.00	24.00	23.61	23.76	23.57	-0.34%	15,304
Jul 29, 2024	24.73	24.73	23.84	23.84	23.65	-3.75%	12,916
Jul 26, 2024	24.88	25.24	24.36	24.77	24.57	-0.56%	68,636
Jul 25, 2024	23.93	25.00	23.93	24.91	24.71	4.66%	62,488
Jul 24, 2024	24.41	24.98	23.78	23.80	23.61	-3.37%	27,563
Jul 23, 2024	23.85	24.81	23.85	24.63	24.43	2.20%	34,723
Jul 22, 2024	22.07	24.24	21.92	24.10	23.91	9.55%	86,815
Jul 19, 2024	22.64	22.67	21.62	22.00	21.82	-2.78%	29,738
Jul 18, 2024	22.69	23.51	22.17	22.63	22.45	-1.22%	33,078
Jul 17, 2024	22.28	23.00	22.28	22.91	22.73	2.09%	30,133
Jul 16, 2024	21.41	22.51	21.41	22.44	22.26	5.60%	37,676
Jul 15, 2024	20.99	21.94	20.89	21.25	21.08	1.72%	28,555
Jul 12, 2024	20.50	21.00	20.48	20.89	20.72	1.90%	26,476
Jul 11, 2024	19.91	20.55	19.91	20.50	20.34	5.72%	28,907
Jul 10, 2024	18.77	19.44	18.77	19.39	19.23	2.70%	13,190
Jul 9, 2024	18.51	19.00	18.49	18.88	18.73	1.56%	25,681
Jul 8, 2024	17.64	18.79	17.64	18.59	18.44	5.93%	31,125
Jul 5, 2024	18.15	18.17	17.51	17.55	17.41	-3.62%	59,135
Jul 3, 2024	18.46	18.48	18.03	18.21	18.06	-0.76%	19,088
Jul 2, 2024	18.44	18.75	18.23	18.35	18.20	-0.22%	18,951
Jul 1, 2024	18.75	19.22	18.39	18.39	18.24	-1.34%	32,547
Jun 28, 2024	18.35	19.24	18.18	18.64	18.49	2.70%	145,831
Jun 27, 2024	18.12	18.24	17.96	18.15	18.00	0.83%	28,853
Jun 26, 2024	17.95	18.11	17.95	18.00	17.86	-0.06%	24,609
Jun 25, 2024	18.06	18.73	18.01	18.01	17.87	-0.66%	22,030
Jun 24, 2024	18.09	18.33	18.08	18.13	17.98	0.22%	14,390
Jun 21, 2024	18.32	18.34	18.07	18.09	17.95	-1.31%	37,678
Jun 20, 2024	18.74	18.90	18.33	18.33	18.18	-3.02%	12,320
Jun 18, 2024	19.24	19.25	18.86	18.90	18.75	-1.25%	19,451
Jun 17, 2024	18.58	19.20	18.58	19.14	18.99	3.40%	11,957
Jun 14, 2024	18.12	18.72	18.12	18.51	18.36	0.54%	13,244
Jun 13, 2024	18.47	18.47	18.10	18.41	18.26	0.05%	5,247
Jun 12, 2024	18.41	18.99	18.10	18.40	18.25	2.79%	24,441
Jun 11, 2024	18.00	18.09	17.73	17.90	17.76	-1.10%	20,297
Jun 10, 2024	17.51	18.10	17.51	18.10	17.96	-0.82%	29,032
Jun 7, 2024	18.38	18.40	18.17	18.25	18.10	-0.71%	17,240
Jun 6, 2024	17.94	18.38	17.94	18.38	18.23	1.21%	4,507
Jun 5, 2024	17.70	18.16	17.64	18.16	18.01	2.60%	11,899
Jun 4, 2024	18.34	18.35	17.57	17.70	17.56	-4.53%	19,096
Jun 3, 2024	18.86	18.86	18.50	18.54	18.39	-1.01%	14,457
May 31, 2024	18.63	18.92	18.44	18.73	18.58	1.96%	9,605
May 30, 2024	17.99	18.45	17.76	18.37	18.06	3.32%	19,827
May 29, 2024	17.97	18.05	17.78	17.78	17.48	-1.77%	16,112
May 28, 2024	18.15	18.17	17.72	18.10	17.79	-0.66%	20,578
May 24, 2024	18.32	18.40	18.11	18.22	17.91	-0.55%	7,968
May 23, 2024	19.03	19.03	18.32	18.32	18.01	-2.71%	18,838
May 22, 2024	18.92	18.92	18.40	18.83	18.51	0.64%	8,401
May 21, 2024	19.06	19.27	18.70	18.71	18.39	-1.58%	56,177