MVB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.05	22.51	22.05	22.31	22.31	1.55%	87,145
Jun 26, 2025	21.55	22.00	21.50	21.97	21.97	2.52%	49,398
Jun 25, 2025	21.47	21.68	21.40	21.43	21.43	0.05%	40,791
Jun 24, 2025	20.96	21.79	20.96	21.42	21.42	2.05%	40,181
Jun 23, 2025	20.41	21.14	20.41	20.99	20.99	2.59%	41,125
Jun 20, 2025	20.76	20.96	20.34	20.46	20.46	-0.63%	163,432
Jun 18, 2025	20.36	20.81	20.31	20.59	20.59	1.38%	51,525
Jun 17, 2025	20.37	20.64	20.26	20.31	20.31	-1.02%	49,108
Jun 16, 2025	20.60	21.36	20.38	20.52	20.52	0.84%	51,866
Jun 13, 2025	20.25	20.75	20.15	20.35	20.35	-0.73%	49,052
Jun 12, 2025	20.00	20.61	20.00	20.50	20.50	1.33%	27,535
Jun 11, 2025	20.01	20.37	20.01	20.23	20.23	1.15%	78,899
Jun 10, 2025	19.85	20.30	19.85	20.00	20.00	0.70%	40,761
Jun 9, 2025	19.99	20.11	19.72	19.86	19.86	0.66%	43,637
Jun 6, 2025	19.39	19.96	19.39	19.73	19.73	3.57%	32,044
Jun 5, 2025	19.18	19.28	18.96	19.05	19.05	-0.83%	31,206
Jun 4, 2025	19.30	19.80	19.21	19.21	19.21	-1.39%	25,633
Jun 3, 2025	19.20	19.63	19.11	19.48	19.48	1.41%	76,991
Jun 2, 2025	19.51	19.51	19.05	19.21	19.21	-1.79%	75,681
May 30, 2025	19.77	19.77	19.56	19.56	19.56	-1.46%	53,538
May 29, 2025	19.67	19.86	19.55	19.85	19.68	1.22%	23,386
May 28, 2025	19.85	19.89	19.60	19.61	19.44	-1.13%	33,515
May 27, 2025	19.43	19.95	19.04	19.84	19.66	4.56%	22,793
May 23, 2025	18.80	19.16	18.80	18.97	18.81	-0.21%	91,044
May 22, 2025	18.85	19.15	18.85	19.01	18.85	0.58%	22,779
May 21, 2025	19.02	19.50	18.85	18.90	18.74	-1.97%	61,568
May 20, 2025	18.71	19.62	18.71	19.28	19.11	1.74%	20,587
May 19, 2025	18.14	18.98	17.25	18.95	18.79	3.16%	40,447
May 16, 2025	18.58	18.64	18.32	18.37	18.21	-1.40%	25,747
May 15, 2025	18.53	18.67	18.15	18.63	18.47	0.70%	18,389
May 14, 2025	18.51	18.63	18.26	18.50	18.34	-0.11%	14,714
May 13, 2025	18.86	19.25	18.30	18.52	18.36	0.05%	12,171
May 12, 2025	18.98	19.24	18.48	18.51	18.35	3.18%	23,304
May 9, 2025	17.48	18.20	17.48	17.94	17.79	-	14,003
May 8, 2025	17.68	18.20	17.13	17.94	17.79	1.64%	20,548
May 7, 2025	17.78	17.90	17.41	17.65	17.50	-0.28%	16,836
May 6, 2025	17.86	17.88	17.42	17.70	17.55	-0.90%	12,895
May 5, 2025	17.91	18.12	17.75	17.86	17.71	-0.06%	31,014
May 2, 2025	17.39	18.01	17.39	17.87	17.72	2.17%	9,202
May 1, 2025	17.24	17.92	16.75	17.49	17.34	2.52%	27,491
Apr 30, 2025	16.79	17.16	16.60	17.06	16.91	0.06%	18,722
Apr 29, 2025	16.52	17.26	16.50	17.05	16.90	2.59%	21,526
Apr 28, 2025	16.74	17.29	16.39	16.62	16.48	-0.18%	18,780
Apr 25, 2025	16.51	16.75	16.28	16.65	16.51	-0.42%	21,308
Apr 24, 2025	16.38	16.82	16.13	16.72	16.58	-0.24%	29,085
Apr 23, 2025	17.08	17.08	16.55	16.76	16.62	0.48%	92,193
Apr 22, 2025	16.09	16.76	16.03	16.68	16.54	5.04%	17,341
Apr 21, 2025	15.66	16.03	15.59	15.88	15.74	0.25%	14,919
Apr 17, 2025	15.72	16.81	15.72	15.84	15.70	0.76%	24,936
Apr 16, 2025	16.01	16.30	15.72	15.72	15.59	-1.93%	23,912