MVB Financial Corp. MVBF
NASDAQ · United States · Finance
$30.46+0.67 (+2.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $30.46 | +2.25% | $30.05 | $30.80 | $30.05 | 90.10K |
| 2026-10-01 | $29.79 | +2.51% | $29.16 | $30.00 | $28.49 | 96.30K |
| 2026-09-30 | $29.06 | -1.49% | $29.59 | $29.59 | $28.67 | 45.80K |
| 2026-09-29 | $29.50 | -0.57% | $29.88 | $29.88 | $29.32 | 35.40K |
| 2026-09-28 | $29.67 | -1.49% | $30.24 | $30.35 | $29.51 | 39.80K |
| 2026-09-25 | $30.12 | +1.07% | $29.84 | $30.28 | $29.70 | 50.60K |
| 2026-09-24 | $29.80 | +0.37% | $29.77 | $30.16 | $29.56 | 30.60K |
| 2026-09-23 | $29.69 | -2.50% | $30.45 | $30.45 | $29.58 | 42.80K |
| 2026-09-22 | $30.45 | +0.50% | $30.53 | $30.75 | $30.09 | 38.00K |
| 2026-09-21 | $30.30 | -0.95% | $30.59 | $30.75 | $30.24 | 35.30K |
| 2026-09-18 | $30.59 | -0.78% | $30.60 | $30.87 | $30.37 | 89.10K |
| 2026-09-17 | $30.83 | -0.19% | $31.09 | $31.28 | $30.60 | 40.60K |
| 2026-09-16 | $30.89 | -2.31% | $31.55 | $31.70 | $30.48 | 47.60K |
| 2026-09-15 | $31.62 | +0.76% | $31.41 | $31.86 | $31.41 | 71.30K |
| 2026-09-14 | $31.38 | +0.16% | $31.31 | $31.64 | $30.59 | 57.00K |
| 2026-09-11 | $31.33 | +0.03% | $31.59 | $31.75 | $31.18 | 26.70K |
| 2026-09-10 | $31.32 | +2.22% | $30.64 | $31.32 | $30.63 | 32.60K |
| 2026-09-09 | $30.64 | +0.16% | $30.33 | $30.90 | $30.06 | 53.60K |
| 2026-09-08 | $30.59 | -2.05% | $31.09 | $31.41 | $30.38 | 53.80K |
| 2026-09-04 | $31.23 | +1.04% | $30.88 | $31.38 | $30.67 | 62.10K |
| 2026-09-03 | $30.91 | +0.19% | $31.11 | $31.23 | $30.84 | 40.10K |
| 2026-09-02 | $30.85 | +1.98% | $30.40 | $31.26 | $30.22 | 76.20K |
| 2026-09-01 | $30.25 | -0.07% | $30.06 | $30.32 | $29.81 | 63.50K |
| 2026-08-31 | $30.27 | -0.53% | $30.29 | $31.18 | $29.95 | 52.90K |
| 2026-08-28 | $30.43 | +0.76% | $30.15 | $30.85 | $30.15 | 66.20K |
| 2026-08-27 | $30.20 | +0.83% | $29.77 | $30.26 | $29.11 | 41.20K |
| 2026-08-26 | $29.95 | -0.56% | $30.35 | $30.48 | $29.81 | 58.50K |
| 2026-08-25 | $30.12 | -0.43% | $30.20 | $30.45 | $29.98 | 198.30K |
| 2026-08-24 | $30.25 | -0.82% | $30.60 | $30.87 | $30.19 | 25.10K |
| 2026-08-21 | $30.50 | +1.53% | $30.16 | $30.81 | $30.02 | 114.50K |
| 2026-08-20 | $30.04 | -0.86% | $30.25 | $30.58 | $29.93 | 53.70K |
| 2026-08-19 | $30.30 | -1.97% | $30.96 | $31.09 | $30.14 | 61.20K |
| 2026-08-18 | $30.91 | +0.72% | $30.65 | $30.99 | $29.95 | 50.50K |
| 2026-08-17 | $30.69 | -0.07% | $30.68 | $30.95 | $30.58 | 51.20K |
| 2026-08-14 | $30.71 | +0.36% | $30.60 | $31.15 | $30.39 | 57.60K |
| 2026-08-13 | $30.60 | +0.07% | $30.86 | $31.40 | $30.34 | 50.90K |
| 2026-08-12 | $30.58 | +1.12% | $30.38 | $30.96 | $30.00 | 52.60K |
| 2026-08-11 | $30.24 | +1.44% | $29.99 | $30.42 | $29.80 | 46.70K |
| 2026-08-10 | $29.81 | -0.53% | $29.77 | $29.96 | $29.57 | 24.70K |
| 2026-08-07 | $29.97 | -1.48% | $30.30 | $30.30 | $29.73 | 46.90K |
| 2026-08-06 | $30.42 | -0.26% | $30.72 | $30.82 | $30.22 | 42.10K |
| 2026-08-05 | $30.50 | -1.45% | $31.14 | $31.14 | $30.42 | 38.30K |
| 2026-08-04 | $30.95 | +0.45% | $31.00 | $31.25 | $30.71 | 65.70K |
| 2026-08-03 | $30.81 | +0.52% | $31.11 | $31.33 | $30.51 | 36.20K |
| 2026-07-31 | $30.65 | +0.59% | $30.25 | $31.23 | $30.25 | 47.00K |
| 2026-07-30 | $30.47 | -1.39% | $30.80 | $31.14 | $30.05 | 38.80K |
| 2026-07-29 | $30.90 | +3.76% | $30.49 | $31.99 | $30.49 | 72.00K |
| 2026-07-28 | $29.78 | +2.20% | $29.48 | $30.24 | $29.48 | 32.40K |
| 2026-07-27 | $29.14 | +0.14% | $29.48 | $29.48 | $29.00 | 24.50K |
| 2026-07-24 | $29.10 | +1.61% | $28.71 | $29.37 | $28.04 | 35.00K |
| 2026-07-23 | $28.64 | -0.97% | $28.48 | $28.76 | $27.74 | 38.40K |
| 2026-07-22 | $28.92 | -0.89% | $29.11 | $29.28 | $28.50 | 31.90K |
| 2026-07-21 | $29.18 | -0.65% | $29.24 | $29.78 | $29.02 | 33.20K |
| 2026-07-20 | $29.37 | +0.20% | $29.33 | $30.20 | $29.04 | 40.80K |
| 2026-07-17 | $29.31 | -2.04% | $29.68 | $30.13 | $29.26 | 29.70K |
| 2026-07-16 | $29.92 | +2.69% | $29.18 | $30.22 | $29.15 | 50.10K |
| 2026-07-15 | $29.14 | +1.59% | $28.78 | $29.45 | $28.73 | 32.10K |
| 2026-07-14 | $28.68 | -0.49% | $28.82 | $29.16 | $28.60 | 23.80K |
| 2026-07-13 | $28.82 | +0.56% | $28.16 | $29.15 | $28.16 | 34.90K |
| 2026-07-10 | $28.66 | +0.70% | $28.48 | $29.47 | $28.25 | 36.10K |
| 2026-07-09 | $28.46 | +1.61% | $28.00 | $28.61 | $27.92 | 30.70K |
| 2026-07-08 | $28.01 | -2.13% | $28.49 | $28.49 | $27.61 | 37.60K |
| 2026-07-07 | $28.62 | -1.00% | $29.15 | $29.31 | $28.58 | 33.80K |
| 2026-07-06 | $28.91 | -1.70% | $29.28 | $29.77 | $28.70 | 45.70K |
| 2026-07-02 | $29.41 | -1.44% | $29.99 | $30.23 | $29.19 | 71.20K |
| 2026-07-01 | $29.84 | +2.86% | $29.03 | $29.89 | $28.71 | 50.40K |
| 2026-06-30 | $29.01 | -0.51% | $29.16 | $29.23 | $28.83 | 29.00K |
| 2026-06-29 | $29.16 | +0.59% | $29.00 | $29.17 | $27.53 | 70.50K |
| 2026-06-26 | $28.99 | +1.51% | $28.52 | $29.24 | $28.50 | 312.80K |
| 2026-06-25 | $28.56 | +0.39% | $28.27 | $28.98 | $27.48 | 62.30K |
| 2026-06-24 | $28.45 | +0.71% | $28.27 | $28.84 | $27.95 | 61.30K |
| 2026-06-23 | $28.25 | +1.77% | $27.93 | $28.33 | $27.51 | 43.20K |
| 2026-06-22 | $27.76 | +0.47% | $27.55 | $28.00 | $27.25 | 40.40K |
| 2026-06-18 | $27.63 | +1.73% | $27.49 | $27.76 | $27.08 | 57.20K |
| 2026-06-17 | $27.16 | -2.13% | $27.81 | $27.83 | $26.79 | 34.60K |
| 2026-06-16 | $27.75 | +0.29% | $27.91 | $28.31 | $27.52 | 63.40K |
| 2026-06-15 | $27.67 | -2.64% | $28.61 | $28.93 | $27.56 | 57.30K |
| 2026-06-12 | $28.42 | +2.78% | $27.76 | $28.63 | $27.25 | 62.40K |
| 2026-06-11 | $27.65 | -0.97% | $28.08 | $28.08 | $27.25 | 38.90K |
| 2026-06-10 | $27.92 | -0.21% | $28.25 | $28.50 | $27.90 | 61.50K |
| 2026-06-09 | $27.98 | +1.19% | $27.84 | $28.48 | $27.52 | 24.90K |
| 2026-06-08 | $27.65 | -0.75% | $27.82 | $27.95 | $27.44 | 28.70K |
| 2026-06-05 | $27.86 | +3.03% | $27.09 | $28.20 | $27.09 | 46.50K |
| 2026-06-04 | $27.04 | +2.11% | $26.73 | $27.45 | $26.73 | 45.40K |
| 2026-06-03 | $26.48 | -1.60% | $26.90 | $27.05 | $26.35 | 75.80K |
| 2026-06-02 | $26.91 | +2.40% | $26.25 | $26.94 | $26.25 | 61.20K |
| 2026-06-01 | $26.28 | -1.76% | $26.18 | $26.31 | $25.95 | 33.80K |
| 2026-05-29 | $26.75 | +0.15% | $26.68 | $26.98 | $26.68 | 58.20K |
| 2026-05-28 | $26.71 | +1.19% | $26.22 | $26.85 | $26.19 | 46.60K |
| 2026-05-27 | $26.40 | +0.55% | $26.25 | $26.84 | $26.18 | 30.20K |