MVB Financial Corp. (MVBF)
NASDAQ: MVBF
· Real-Time Price · USD
23.77
-0.25 (-1.04%)
At close: Sep 09, 2025, 3:59 PM
23.77
0.00%
After-hours: Sep 09, 2025, 04:10 PM EDT
MVBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.00 | 24.33 | 23.80 | 24.02 | 24.02 | -0.08% | 15,351 |
| Sep 5, 2025 | 24.37 | 24.37 | 23.68 | 24.04 | 24.04 | -0.78% | 21,644 |
| Sep 4, 2025 | 24.00 | 24.35 | 23.96 | 24.23 | 24.23 | 1.00% | 25,531 |
| Sep 3, 2025 | 23.91 | 24.03 | 23.73 | 23.99 | 23.99 | -0.04% | 22,500 |
| Sep 2, 2025 | 24.14 | 24.24 | 23.91 | 24.00 | 24.00 | -1.64% | 31,930 |
| Aug 29, 2025 | 23.81 | 24.45 | 23.60 | 24.40 | 24.40 | 2.31% | 40,600 |
| Aug 28, 2025 | 23.99 | 24.16 | 23.80 | 23.85 | 23.68 | -0.33% | 24,301 |
| Aug 27, 2025 | 23.97 | 24.28 | 23.81 | 23.93 | 23.76 | 0.00% | 20,200 |
| Aug 26, 2025 | 24.01 | 24.22 | 23.91 | 23.93 | 23.76 | 0.04% | 22,500 |
| Aug 25, 2025 | 24.29 | 24.30 | 23.81 | 23.92 | 23.75 | -0.33% | 28,300 |
| Aug 22, 2025 | 23.09 | 24.20 | 22.90 | 24.00 | 23.83 | 4.62% | 62,920 |
| Aug 21, 2025 | 22.94 | 23.20 | 22.87 | 22.94 | 22.78 | -0.48% | 56,100 |
| Aug 20, 2025 | 23.00 | 23.15 | 22.92 | 23.05 | 22.89 | 0.17% | 53,300 |
| Aug 19, 2025 | 22.89 | 23.20 | 22.85 | 23.01 | 22.84 | 0.39% | 71,430 |
| Aug 18, 2025 | 22.91 | 23.09 | 22.87 | 22.92 | 22.76 | -0.22% | 62,435 |
| Aug 15, 2025 | 23.50 | 23.50 | 22.95 | 22.97 | 22.81 | -1.88% | 35,535 |
| Aug 14, 2025 | 23.11 | 23.57 | 23.11 | 23.41 | 23.24 | -0.13% | 38,442 |
| Aug 13, 2025 | 23.91 | 23.96 | 23.38 | 23.44 | 23.27 | -1.10% | 43,520 |
| Aug 12, 2025 | 23.52 | 23.94 | 23.52 | 23.70 | 23.53 | 1.94% | 59,582 |
| Aug 11, 2025 | 23.25 | 23.41 | 23.12 | 23.25 | 23.08 | 0.26% | 67,200 |