NASDAQ : MVBF
MVB Financial Corp. — Price history
Financials · Banks - Regional · United States
Last price 29.74 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 385.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MVB Financial Corp. (MVBF) closed at 26.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.63 | 27.7 | 25.19 | 26.26 | 100,814 | +3.10% |
| 2026-10-30 | 28.11 | 28.86 | 25.125 | 25.47 | 172,012 | -14.36% |
| 2026-10-29 | 29.9 | 30.4 | 29.45 | 29.74 | 58,634 | +0.34% |
| 2026-10-28 | 29.61 | 29.935 | 29.255 | 29.64 | 51,456 | -0.84% |
| 2026-10-27 | 30.25 | 30.25 | 29.7 | 29.89 | 47,993 | -0.73% |
| 2026-10-26 | 30.01 | 30.35 | 29.98 | 30.11 | 48,802 | +0.37% |
| 2026-10-23 | 29.64 | 30.1 | 29.545 | 30 | 121,117 | +0.30% |
| 2026-10-22 | 29.1 | 30.06 | 28.5 | 29.91 | 123,429 | +2.71% |
| 2026-10-21 | 29.39 | 29.45 | 28.9 | 29.12 | 54,010 | -0.70% |
| 2026-10-20 | 29.4 | 29.89 | 28.95 | 29.325 | 56,171 | +0.74% |
| 2026-10-19 | 29.12 | 29.39 | 28.965 | 29.11 | 35,416 | -0.41% |
| 2026-10-16 | 29.1 | 29.5 | 28.624 | 29.23 | 56,093 | +0.55% |
| 2026-10-15 | 29 | 29.4 | 28.86 | 29.07 | 55,750 | +0.73% |
| 2026-10-14 | 28.63 | 29 | 28.215 | 28.86 | 63,617 | -0.69% |
| 2026-10-13 | 29.29 | 29.5 | 28.77 | 29.06 | 61,725 | -0.51% |
| 2026-10-12 | 28.91 | 29.41 | 28.24 | 29.21 | 84,194 | +1.04% |
| 2026-10-09 | 29.13 | 29.29 | 28.755 | 28.91 | 56,616 | -2.00% |
| 2026-10-08 | 29.55 | 29.67 | 29.2 | 29.5 | 57,343 | -0.27% |
| 2026-10-07 | 29.55 | 29.75 | 29.17 | 29.58 | 62,587 | -0.87% |
| 2026-10-06 | 30.05 | 30.19 | 29.65 | 29.84 | 41,394 | -0.27% |
| 2026-10-05 | 30.37 | 30.37 | 29.86 | 29.92 | 71,446 | -1.77% |
| 2026-10-02 | 30.05 | 30.8 | 30.05 | 30.46 | 90,088 | +2.25% |
| 2026-10-01 | 29.16 | 30 | 28.494 | 29.79 | 96,332 | +2.51% |
| 2026-09-30 | 29.59 | 29.59 | 28.665 | 29.06 | 45,764 | -1.49% |
| 2026-09-29 | 29.88 | 29.88 | 29.32 | 29.5 | 35,433 | -0.57% |
| 2026-09-28 | 30.24 | 30.354 | 29.51 | 29.67 | 39,767 | -1.49% |
| 2026-09-25 | 29.84 | 30.28 | 29.705 | 30.12 | 50,575 | +1.07% |
| 2026-09-24 | 29.77 | 30.155 | 29.555 | 29.8 | 30,591 | +0.37% |
| 2026-09-23 | 30.45 | 30.45 | 29.58 | 29.69 | 42,794 | -2.50% |
| 2026-09-22 | 30.53 | 30.755 | 30.095 | 30.45 | 37,952 | +0.50% |
| 2026-09-21 | 30.59 | 30.751 | 30.24 | 30.3 | 35,349 | -0.95% |
| 2026-09-18 | 30.6 | 30.87 | 30.37 | 30.59 | 89,081 | -0.78% |
| 2026-09-17 | 31.09 | 31.285 | 30.6 | 30.83 | 40,572 | -0.19% |
| 2026-09-16 | 31.55 | 31.7 | 30.48 | 30.89 | 47,604 | -2.31% |
| 2026-09-15 | 31.41 | 31.86 | 31.41 | 31.62 | 71,338 | +0.76% |
| 2026-09-14 | 31.31 | 31.64 | 30.59 | 31.38 | 56,987 | +0.16% |
| 2026-09-11 | 31.59 | 31.751 | 31.18 | 31.33 | 26,706 | +0.03% |
| 2026-09-10 | 30.64 | 31.32 | 30.625 | 31.32 | 32,575 | +2.22% |
| 2026-09-09 | 30.33 | 30.9 | 30.06 | 30.64 | 55,427 | +0.16% |
| 2026-09-08 | 31.09 | 31.405 | 30.38 | 30.59 | 53,756 | -2.05% |
| 2026-09-04 | 30.88 | 31.38 | 30.67 | 31.23 | 62,052 | +1.04% |
| 2026-09-03 | 31.11 | 31.225 | 30.84 | 30.91 | 40,149 | +0.19% |
| 2026-09-02 | 30.4 | 31.265 | 30.22 | 30.85 | 76,227 | +1.98% |
| 2026-09-01 | 30.06 | 30.32 | 29.805 | 30.25 | 63,529 | +0.50% |
| 2026-08-31 | 30.29 | 31.18 | 29.95 | 30.27 | 52,899 | -0.53% |
| 2026-08-28 | 30.15 | 30.855 | 30.15 | 30.43 | 66,187 | +0.76% |
| 2026-08-27 | 29.775 | 30.26 | 29.11 | 30.2 | 41,236 | +0.83% |
| 2026-08-26 | 30.35 | 30.48 | 29.81 | 29.95 | 58,524 | -0.56% |
| 2026-08-25 | 30.2 | 30.45 | 29.98 | 30.12 | 198,271 | -0.43% |
| 2026-08-24 | 30.6 | 30.87 | 30.19 | 30.25 | 25,130 | -0.82% |
| 2026-08-21 | 30.16 | 30.81 | 30.02 | 30.5 | 114,514 | +1.53% |
| 2026-08-20 | 30.25 | 30.58 | 29.935 | 30.04 | 53,707 | -0.86% |
| 2026-08-19 | 30.96 | 31.09 | 30.135 | 30.3 | 61,222 | -1.97% |
| 2026-08-18 | 30.65 | 30.99 | 29.955 | 30.91 | 50,547 | +0.72% |
| 2026-08-17 | 30.68 | 30.955 | 30.575 | 30.69 | 51,196 | -0.07% |
| 2026-08-14 | 30.6 | 31.145 | 30.39 | 30.71 | 57,632 | +0.36% |
| 2026-08-13 | 30.86 | 31.4 | 30.345 | 30.6 | 50,946 | +0.07% |
| 2026-08-12 | 30.38 | 30.96 | 30 | 30.58 | 52,580 | +1.12% |
| 2026-08-11 | 29.99 | 30.418 | 29.8 | 30.24 | 46,695 | +1.44% |
| 2026-08-10 | 29.77 | 29.96 | 29.57 | 29.81 | 24,668 | -0.53% |
| 2026-08-07 | 30.3 | 30.3 | 29.73 | 29.97 | 46,892 | -1.48% |
| 2026-08-06 | 30.72 | 30.815 | 30.22 | 30.42 | 42,140 | -0.26% |
| 2026-08-05 | 31.14 | 31.14 | 30.42 | 30.5 | 38,275 | -1.45% |
| 2026-08-04 | 31 | 31.245 | 30.71 | 30.95 | 65,663 | +0.45% |
| 2026-08-03 | 31.11 | 31.33 | 30.51 | 30.81 | 36,153 | +0.52% |
| 2026-07-31 | 30.25 | 31.23 | 30.25 | 30.65 | 47,016 | +0.59% |
| 2026-07-30 | 30.8 | 31.135 | 30.05 | 30.47 | 38,840 | -1.39% |
| 2026-07-29 | 30.49 | 31.99 | 30.49 | 30.9 | 72,039 | +3.76% |
| 2026-07-28 | 29.48 | 30.24 | 29.48 | 29.78 | 32,404 | +2.20% |
| 2026-07-27 | 29.48 | 29.48 | 29.005 | 29.14 | 24,507 | +0.14% |
| 2026-07-24 | 28.71 | 29.37 | 28.04 | 29.1 | 34,972 | +1.61% |
| 2026-07-23 | 28.48 | 28.76 | 27.735 | 28.64 | 38,429 | -0.97% |
| 2026-07-22 | 29.11 | 29.28 | 28.5 | 28.92 | 31,870 | -0.89% |
| 2026-07-21 | 29.24 | 29.78 | 29.02 | 29.18 | 33,150 | -0.65% |
| 2026-07-20 | 29.33 | 30.2 | 29.04 | 29.37 | 40,813 | +0.20% |
| 2026-07-17 | 29.68 | 30.13 | 29.265 | 29.31 | 29,710 | -2.04% |
| 2026-07-16 | 29.18 | 30.215 | 29.15 | 29.92 | 50,122 | +2.69% |
| 2026-07-15 | 28.78 | 29.45 | 28.73 | 29.135 | 32,114 | +1.59% |
| 2026-07-14 | 28.82 | 29.155 | 28.605 | 28.68 | 23,789 | -0.49% |
| 2026-07-13 | 28.155 | 29.15 | 28.155 | 28.82 | 34,941 | +0.56% |
| 2026-07-10 | 28.48 | 29.472 | 28.25 | 28.66 | 36,129 | +0.70% |
| 2026-07-09 | 28 | 28.61 | 27.92 | 28.46 | 30,680 | +1.61% |
| 2026-07-08 | 28.49 | 28.49 | 27.61 | 28.01 | 37,586 | -2.13% |
| 2026-07-07 | 29.15 | 29.305 | 28.575 | 28.62 | 33,752 | -1.00% |
| 2026-07-06 | 29.28 | 29.77 | 28.7 | 28.91 | 45,680 | -1.70% |
| 2026-07-02 | 29.99 | 30.23 | 29.195 | 29.41 | 71,194 | -1.44% |
| 2026-07-01 | 29.03 | 29.89 | 28.71 | 29.84 | 50,393 | +2.86% |
| 2026-06-30 | 29.16 | 29.23 | 28.825 | 29.01 | 29,006 | -0.51% |
| 2026-06-29 | 29 | 29.17 | 27.53 | 29.16 | 70,505 | +0.59% |
| 2026-06-26 | 28.52 | 29.24 | 28.5 | 28.99 | 312,803 | +1.51% |
| 2026-06-25 | 28.27 | 28.98 | 27.48 | 28.56 | 62,310 | +0.39% |
| 2026-06-24 | 28.27 | 28.84 | 27.95 | 28.45 | 61,346 | +0.71% |
| 2026-06-23 | 27.93 | 28.33 | 27.51 | 28.25 | 43,215 | +1.77% |
| 2026-06-22 | 27.55 | 28 | 27.245 | 27.76 | 40,445 | +0.47% |
| 2026-06-18 | 27.49 | 27.76 | 27.08 | 27.63 | 57,154 | +1.73% |
| 2026-06-17 | 27.81 | 27.83 | 26.79 | 27.16 | 34,624 | -2.13% |
| 2026-06-16 | 27.91 | 28.305 | 27.52 | 27.75 | 63,446 | +0.29% |
| 2026-06-15 | 28.61 | 28.93 | 27.56 | 27.67 | 57,336 | -2.64% |
| 2026-06-12 | 27.76 | 28.625 | 27.245 | 28.42 | 62,409 | +2.78% |
| 2026-06-11 | 28.08 | 28.08 | 27.25 | 27.65 | 38,933 | -0.97% |
| 2026-06-10 | 28.25 | 28.5 | 27.9 | 27.92 | 61,532 | -0.21% |
| 2026-06-09 | 27.84 | 28.48 | 27.52 | 27.98 | 24,924 | +1.19% |
| 2026-06-08 | 27.82 | 27.955 | 27.445 | 27.65 | 28,710 | -0.75% |
| 2026-06-05 | 27.09 | 28.2 | 27.09 | 27.86 | 46,547 | +3.03% |
| 2026-06-04 | 26.73 | 27.45 | 26.73 | 27.04 | 45,430 | +2.11% |
| 2026-06-03 | 26.9 | 27.05 | 26.35 | 26.48 | 75,801 | -1.60% |
| 2026-06-02 | 26.25 | 26.945 | 26.25 | 26.91 | 61,219 | +2.40% |
| 2026-06-01 | 26.18 | 26.31 | 25.95 | 26.28 | 33,771 | -1.13% |
| 2026-05-29 | 26.685 | 26.98 | 26.685 | 26.75 | 58,238 | +0.15% |
| 2026-05-28 | 26.22 | 26.85 | 26.195 | 26.71 | 46,575 | +1.19% |
| 2026-05-27 | 26.25 | 26.84 | 26.185 | 26.395 | 30,245 | +0.55% |
| 2026-05-26 | 25.94 | 26.28 | 25.78 | 26.25 | 40,497 | +1.82% |
| 2026-05-22 | 26.06 | 26.1 | 25.525 | 25.78 | 40,397 | -0.19% |
| 2026-05-21 | 25.21 | 25.84 | 25.06 | 25.83 | 59,703 | +1.41% |
| 2026-05-20 | 25.36 | 25.85 | 24.64 | 25.47 | 91,638 | +0.79% |
| 2026-05-19 | 25.2 | 25.51 | 24.495 | 25.27 | 32,176 | -0.67% |
| 2026-05-18 | 25.1 | 25.565 | 24.364 | 25.44 | 42,270 | +1.52% |
| 2026-05-15 | 25.38 | 25.555 | 25 | 25.06 | 46,948 | -1.65% |
| 2026-05-14 | 25.56 | 26.11 | 25.41 | 25.48 | 36,608 | -0.55% |
| 2026-05-13 | 25.37 | 25.77 | 25.37 | 25.62 | 33,039 | +0.23% |