MVB Financial Corp. (MVBF)
NASDAQ: MVBF · Real-Time Price · USD
27.13
-0.06 (-0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
MVB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.10 | 27.47 | 27.05 | 27.13 | 27.13 | -0.22% | 93,344 |
| Dec 4, 2025 | 27.20 | 27.32 | 26.00 | 27.19 | 27.19 | -0.33% | 97,877 |
| Dec 3, 2025 | 26.86 | 27.36 | 26.80 | 27.28 | 27.28 | 1.56% | 107,105 |
| Dec 2, 2025 | 27.13 | 27.32 | 26.86 | 26.86 | 26.86 | -1.03% | 67,905 |
| Dec 1, 2025 | 26.85 | 27.31 | 26.83 | 27.14 | 27.14 | 0.30% | 140,175 |
| Nov 28, 2025 | 27.15 | 27.15 | 26.75 | 27.06 | 26.89 | 0.22% | 32,580 |
| Nov 26, 2025 | 26.95 | 27.12 | 26.94 | 27.00 | 26.83 | 0.15% | 71,093 |
| Nov 25, 2025 | 26.11 | 27.02 | 26.11 | 26.96 | 26.79 | 3.49% | 83,817 |
| Nov 24, 2025 | 25.92 | 26.11 | 25.79 | 26.05 | 25.89 | -0.04% | 77,064 |
| Nov 21, 2025 | 25.69 | 26.15 | 25.69 | 26.06 | 25.90 | 1.40% | 49,654 |
| Nov 20, 2025 | 25.88 | 26.00 | 25.50 | 25.70 | 25.54 | 0.39% | 34,054 |
| Nov 19, 2025 | 26.16 | 26.16 | 25.55 | 25.60 | 25.44 | 0.08% | 68,987 |
| Nov 18, 2025 | 25.52 | 26.03 | 25.51 | 25.58 | 25.42 | 0.12% | 53,720 |
| Nov 17, 2025 | 26.38 | 26.38 | 25.52 | 25.55 | 25.39 | -2.98% | 25,668 |
| Nov 14, 2025 | 26.37 | 26.46 | 25.79 | 26.34 | 26.17 | -0.55% | 21,490 |
| Nov 13, 2025 | 26.40 | 26.57 | 26.29 | 26.48 | 26.31 | 0.11% | 18,915 |
| Nov 12, 2025 | 26.54 | 26.63 | 26.16 | 26.45 | 26.28 | -0.34% | 32,149 |
| Nov 11, 2025 | 26.51 | 26.64 | 26.28 | 26.54 | 26.37 | 0.11% | 34,515 |
| Nov 10, 2025 | 26.50 | 26.73 | 26.38 | 26.51 | 26.34 | 0.04% | 32,004 |
| Nov 7, 2025 | 26.48 | 26.79 | 26.19 | 26.50 | 26.33 | -0.08% | 29,888 |
| Nov 6, 2025 | 26.35 | 26.81 | 26.34 | 26.52 | 26.35 | -0.82% | 24,150 |
| Nov 5, 2025 | 26.00 | 26.74 | 25.91 | 26.74 | 26.57 | 2.85% | 45,251 |
| Nov 4, 2025 | 25.90 | 26.22 | 25.72 | 26.00 | 25.84 | 0.04% | 32,690 |
| Nov 3, 2025 | 25.52 | 26.31 | 25.12 | 25.99 | 25.83 | 1.60% | 35,128 |
| Oct 31, 2025 | 26.20 | 26.62 | 25.55 | 25.58 | 25.42 | -2.70% | 70,522 |
| Oct 30, 2025 | 26.50 | 26.73 | 26.05 | 26.29 | 26.12 | 0.19% | 43,516 |
| Oct 29, 2025 | 26.90 | 27.49 | 26.00 | 26.24 | 26.08 | -2.92% | 29,500 |
| Oct 28, 2025 | 26.24 | 27.37 | 26.00 | 27.03 | 26.86 | 3.05% | 32,507 |
| Oct 27, 2025 | 26.81 | 26.99 | 26.20 | 26.23 | 26.07 | -1.94% | 17,752 |
| Oct 24, 2025 | 26.12 | 26.97 | 26.01 | 26.75 | 26.58 | 3.48% | 13,780 |
| Oct 23, 2025 | 25.89 | 25.92 | 25.59 | 25.85 | 25.69 | 0.19% | 31,858 |
| Oct 22, 2025 | 25.48 | 25.91 | 25.48 | 25.80 | 25.64 | 1.22% | 26,597 |
| Oct 21, 2025 | 25.65 | 25.80 | 25.32 | 25.49 | 25.33 | -0.70% | 28,998 |
| Oct 20, 2025 | 25.21 | 25.77 | 25.21 | 25.67 | 25.51 | 2.07% | 25,284 |
| Oct 17, 2025 | 25.75 | 26.03 | 24.99 | 25.15 | 24.99 | -1.99% | 58,999 |
| Oct 16, 2025 | 26.54 | 26.54 | 25.53 | 25.66 | 25.50 | -3.97% | 46,102 |
| Oct 15, 2025 | 26.78 | 26.95 | 26.38 | 26.72 | 26.55 | 0.19% | 34,946 |
| Oct 14, 2025 | 26.01 | 27.00 | 25.95 | 26.67 | 26.50 | 1.99% | 37,966 |
| Oct 13, 2025 | 26.58 | 26.58 | 25.71 | 26.15 | 25.99 | -0.76% | 43,730 |
| Oct 10, 2025 | 26.87 | 27.04 | 26.35 | 26.35 | 26.18 | -1.72% | 64,440 |
| Oct 9, 2025 | 26.87 | 26.87 | 26.65 | 26.81 | 26.64 | 0.04% | 27,890 |
| Oct 8, 2025 | 27.17 | 27.17 | 26.80 | 26.80 | 26.63 | -0.59% | 16,957 |
| Oct 7, 2025 | 26.85 | 27.22 | 26.68 | 26.96 | 26.79 | 1.35% | 65,666 |
| Oct 6, 2025 | 26.48 | 26.71 | 26.15 | 26.60 | 26.43 | 1.49% | 55,400 |
| Oct 3, 2025 | 26.08 | 26.36 | 25.95 | 26.21 | 26.05 | 1.08% | 25,101 |
| Oct 2, 2025 | 25.50 | 25.98 | 25.11 | 25.93 | 25.77 | 1.89% | 67,472 |
| Oct 1, 2025 | 24.89 | 25.51 | 24.83 | 25.45 | 25.29 | 1.56% | 43,926 |
| Sep 30, 2025 | 24.97 | 25.14 | 24.65 | 25.06 | 24.90 | 0.48% | 26,363 |
| Sep 29, 2025 | 25.11 | 25.12 | 24.71 | 24.94 | 24.78 | -0.04% | 26,993 |
| Sep 26, 2025 | 24.81 | 25.01 | 24.62 | 24.95 | 24.79 | 0.89% | 19,180 |