MVB Financial Corp.

16.63
0.50 (3.10%)
Apr 08, 2025, 10:47 AM - Market open

MVB Financial Stock Price History

Date Open High Low Close Change % Change Volume
Apr 7, 2025 15.96 17.07 15.85 16.13 -0.26 -1.59% 57,973
Apr 4, 2025 15.87 16.54 15.84 16.39 0.14 0.86% 47,016
Apr 3, 2025 16.76 16.76 16.05 16.25 -1.04 -6.02% 39,609
Apr 2, 2025 17.02 17.50 16.99 17.29 0.04 0.23% 20,300
Apr 1, 2025 17.24 17.44 17.13 17.25 -0.07 -0.40% 23,400
Mar 31, 2025 17.22 17.72 17.15 17.32 -0.10 -0.57% 45,521
Mar 28, 2025 17.50 17.50 17.23 17.42 -0.37 -2.08% 19,333
Mar 27, 2025 17.46 17.86 17.46 17.79 0.33 1.89% 22,231
Mar 26, 2025 17.62 17.62 17.33 17.46 0.01 0.06% 9,900
Mar 25, 2025 17.95 17.95 17.44 17.45 -0.41 -2.30% 16,612
Mar 24, 2025 17.68 17.86 17.44 17.86 0.52 3.00% 22,800
Mar 21, 2025 17.32 17.65 17.25 17.34 -0.18 -1.03% 45,445
Mar 20, 2025 17.65 17.85 17.52 17.52 -0.27 -1.52% 22,014
Mar 19, 2025 17.37 18.04 17.29 17.79 0.55 3.19% 27,400
Mar 18, 2025 17.10 17.29 16.93 17.24 -0.13 -0.75% 38,400
Mar 17, 2025 17.02 17.74 16.86 17.37 0.37 2.18% 54,421
Mar 14, 2025 17.22 17.40 17.00 17.00 0.00 0.00% 68,100
Mar 13, 2025 17.36 17.57 16.81 17.00 -0.46 -2.63% 17,717
Mar 12, 2025 17.02 17.73 16.90 17.46 0.43 2.52% 36,307
Mar 11, 2025 17.08 17.58 17.03 17.03 0.12 0.71% 78,000
Mar 10, 2025 17.50 17.55 16.81 16.91 -0.81 -4.57% 34,417
Mar 7, 2025 17.37 17.85 17.29 17.72 0.09 0.51% 17,623
Mar 6, 2025 17.50 17.73 17.34 17.63 -0.01 -0.06% 18,700
Mar 5, 2025 17.89 17.89 17.41 17.64 -0.07 -0.40% 23,615
Mar 4, 2025 18.00 18.22 17.71 17.71 -0.64 -3.49% 29,027
Mar 3, 2025 18.23 18.72 18.02 18.35 -0.14 -0.76% 37,640
Feb 28, 2025 18.68 18.80 18.44 18.49 -0.10 -0.54% 39,000
Feb 27, 2025 19.05 19.05 18.54 18.59 -0.31 -1.64% 15,932
Feb 26, 2025 19.14 19.14 18.44 18.90 -0.18 -0.94% 26,800
Feb 25, 2025 19.04 19.47 18.98 19.08 0.22 1.17% 35,100
Feb 24, 2025 19.19 19.22 18.86 18.86 -0.15 -0.79% 20,600
Feb 21, 2025 19.36 19.36 18.69 19.01 -0.02 -0.11% 30,025
Feb 20, 2025 19.23 19.23 18.58 19.03 -0.45 -2.31% 15,242
Feb 19, 2025 19.91 20.43 19.25 19.48 -0.67 -3.33% 39,823
Feb 18, 2025 20.00 20.39 20.00 20.15 0.01 0.05% 20,000
Feb 14, 2025 20.79 20.79 19.84 20.14 0.14 0.70% 27,040
Feb 13, 2025 20.08 20.12 19.70 20.00 0.05 0.25% 21,528
Feb 12, 2025 20.28 20.39 19.88 19.95 -0.78 -3.76% 19,200
Feb 11, 2025 20.35 20.79 20.08 20.73 0.23 1.12% 29,100
Feb 10, 2025 20.57 20.57 19.90 20.50 0.66 3.33% 27,800
Feb 7, 2025 19.51 19.92 19.31 19.84 0.19 0.97% 19,728
Feb 6, 2025 19.58 19.69 19.42 19.65 0.10 0.51% 50,100
Feb 5, 2025 19.39 19.55 19.26 19.55 -0.04 -0.20% 27,500
Feb 4, 2025 19.29 19.77 19.15 19.59 0.24 1.24% 38,200
Feb 3, 2025 18.99 19.48 18.98 19.35 -0.16 -0.82% 51,700
Jan 31, 2025 19.83 19.85 19.40 19.51 -0.33 -1.66% 17,242
Jan 30, 2025 19.87 20.06 19.60 19.84 0.05 0.25% 20,621
Jan 29, 2025 19.72 20.24 19.50 19.79 -0.06 -0.30% 32,500
Jan 28, 2025 19.64 19.99 19.52 19.85 0.00 0.00% 28,300
Jan 27, 2025 19.46 20.27 19.26 19.85 0.30 1.53% 45,102