MVB Financial Corp. (MVBF)
NASDAQ: MVBF
· Real-Time Price · USD
23.01
0.09 (0.39%)
At close: Aug 19, 2025, 3:59 PM
23.00
-0.02%
After-hours: Aug 19, 2025, 06:09 PM EDT
MVBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.91 | 23.09 | 22.87 | 22.92 | 22.92 | -0.22% | 62,435 |
| Aug 15, 2025 | 23.50 | 23.50 | 22.95 | 22.97 | 22.97 | -1.88% | 35,535 |
| Aug 14, 2025 | 23.11 | 23.57 | 23.11 | 23.41 | 23.41 | -0.13% | 38,442 |
| Aug 13, 2025 | 23.91 | 23.96 | 23.38 | 23.44 | 23.44 | -1.10% | 43,520 |
| Aug 12, 2025 | 23.52 | 23.94 | 23.52 | 23.70 | 23.70 | 1.94% | 59,582 |
| Aug 11, 2025 | 23.25 | 23.41 | 23.12 | 23.25 | 23.25 | 0.26% | 67,200 |
| Aug 8, 2025 | 23.34 | 23.48 | 23.13 | 23.19 | 23.19 | 0.17% | 59,800 |
| Aug 7, 2025 | 23.24 | 23.33 | 23.00 | 23.15 | 23.15 | 0.48% | 150,200 |
| Aug 6, 2025 | 23.45 | 23.45 | 23.02 | 23.04 | 23.04 | -1.33% | 32,600 |
| Aug 5, 2025 | 23.01 | 23.48 | 22.91 | 23.35 | 23.35 | 1.48% | 80,800 |
| Aug 4, 2025 | 22.50 | 23.04 | 22.49 | 23.01 | 23.01 | 3.51% | 70,411 |
| Aug 1, 2025 | 22.46 | 22.56 | 22.23 | 22.23 | 22.23 | -2.24% | 68,240 |
| Jul 31, 2025 | 22.51 | 22.92 | 22.51 | 22.74 | 22.74 | 0.18% | 68,115 |
| Jul 30, 2025 | 22.97 | 23.42 | 22.40 | 22.70 | 22.70 | -1.30% | 164,412 |
| Jul 29, 2025 | 23.73 | 24.11 | 22.14 | 23.00 | 23.00 | -1.46% | 46,600 |
| Jul 28, 2025 | 23.70 | 23.93 | 23.30 | 23.34 | 23.34 | -1.19% | 23,016 |
| Jul 25, 2025 | 23.73 | 23.84 | 23.20 | 23.62 | 23.62 | -0.42% | 47,400 |
| Jul 24, 2025 | 24.49 | 24.71 | 23.70 | 23.72 | 23.72 | -4.39% | 40,843 |
| Jul 23, 2025 | 24.95 | 25.02 | 24.64 | 24.81 | 24.81 | 0.40% | 30,200 |
| Jul 22, 2025 | 24.94 | 24.97 | 24.62 | 24.71 | 24.71 | 0.12% | 33,343 |