MVB Financial Corp. (MVBF)
NASDAQ: MVBF
· Real-Time Price · USD
26.21
0.28 (1.08%)
At close: Oct 03, 2025, 3:59 PM
26.21
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
MVBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.08 | 26.36 | 25.95 | 26.21 | 26.21 | 1.08% | 25,099 |
| Oct 2, 2025 | 25.50 | 25.98 | 25.11 | 25.93 | 25.93 | 1.89% | 67,500 |
| Oct 1, 2025 | 24.89 | 25.51 | 24.83 | 25.45 | 25.45 | 1.56% | 43,926 |
| Sep 30, 2025 | 24.97 | 25.14 | 24.65 | 25.06 | 25.06 | 0.48% | 26,400 |
| Sep 29, 2025 | 25.11 | 25.12 | 24.71 | 24.94 | 24.94 | -0.04% | 27,000 |
| Sep 26, 2025 | 24.81 | 25.01 | 24.62 | 24.95 | 24.95 | 0.89% | 19,200 |
| Sep 25, 2025 | 24.37 | 24.82 | 24.25 | 24.73 | 24.73 | 2.19% | 23,600 |
| Sep 24, 2025 | 24.48 | 24.61 | 24.16 | 24.20 | 24.20 | -0.78% | 11,600 |
| Sep 23, 2025 | 24.45 | 24.60 | 24.21 | 24.39 | 24.39 | -0.12% | 19,948 |
| Sep 22, 2025 | 24.31 | 24.53 | 24.20 | 24.42 | 24.42 | 0.45% | 17,100 |
| Sep 19, 2025 | 24.56 | 24.56 | 24.15 | 24.31 | 24.31 | -0.86% | 67,100 |
| Sep 18, 2025 | 24.48 | 24.60 | 24.22 | 24.52 | 24.52 | 0.74% | 88,900 |
| Sep 17, 2025 | 24.44 | 24.88 | 24.08 | 24.34 | 24.34 | 0.04% | 46,600 |
| Sep 16, 2025 | 24.31 | 24.40 | 23.88 | 24.33 | 24.33 | -0.04% | 24,300 |
| Sep 15, 2025 | 24.02 | 24.45 | 24.02 | 24.34 | 24.34 | 1.63% | 23,000 |
| Sep 12, 2025 | 24.35 | 24.42 | 23.90 | 23.95 | 23.95 | -0.91% | 15,900 |
| Sep 11, 2025 | 24.01 | 24.25 | 23.93 | 24.17 | 24.17 | 0.83% | 16,700 |
| Sep 10, 2025 | 23.75 | 24.10 | 23.75 | 23.97 | 23.97 | 0.84% | 30,627 |
| Sep 9, 2025 | 24.02 | 24.19 | 23.58 | 23.77 | 23.77 | -1.04% | 34,000 |
| Sep 8, 2025 | 24.00 | 24.33 | 23.80 | 24.02 | 24.02 | -0.08% | 15,400 |
Page 1 of 136