5 DAY PERFORMANCE
+4.50%
1 MONTH PERFORMANCE
+0.87%
3 MONTH PERFORMANCE
-10.81%
6 MONTH PERFORMANCE
-8.90%
YEAR-TO-DATE PERFORMANCE
-15.94%
1 YEAR PERFORMANCE
-5.38%
MVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $17.24 | $17.42 (1.04%) | $17.48 | $16.75 | 12,780 | $222.10 M |
| 04/30/2025 | $16.79 | $17.06 (1.61%) | $17.16 | $16.60 | 18,722 | $219.91 M |
| 04/29/2025 | $16.52 | $17.05 (3.21%) | $17.26 | $16.50 | 21,526 | $219.78 M |
| 04/28/2025 | $16.74 | $16.62 (-0.72%) | $17.29 | $16.39 | 18,800 | $214.23 M |
| 04/25/2025 | $16.51 | $16.65 (0.85%) | $16.75 | $16.28 | 21,308 | $214.62 M |
| 04/24/2025 | $16.38 | $16.72 (2.08%) | $16.82 | $16.13 | 29,100 | $215.52 M |
| 04/23/2025 | $17.08 | $16.76 (-1.87%) | $17.08 | $16.55 | 92,200 | $216.04 M |
| 04/22/2025 | $16.09 | $16.68 (3.67%) | $16.76 | $16.02 | 17,341 | $215.01 M |
| 04/21/2025 | $15.66 | $15.88 (1.4%) | $16.03 | $15.59 | 14,919 | $204.70 M |
| 04/17/2025 | $15.72 | $15.84 (0.76%) | $16.81 | $15.72 | 24,936 | $204.18 M |
| 04/16/2025 | $16.01 | $15.72 (-1.81%) | $16.30 | $15.72 | 23,912 | $202.63 M |
| 04/15/2025 | $15.91 | $16.03 (0.75%) | $16.21 | $15.91 | 16,200 | $206.63 M |
| 04/14/2025 | $16.10 | $15.85 (-1.55%) | $16.73 | $15.59 | 21,818 | $204.31 M |
| 04/11/2025 | $16.77 | $15.88 (-5.31%) | $16.77 | $15.80 | 19,600 | $204.70 M |
| 04/10/2025 | $16.52 | $16.15 (-2.24%) | $16.52 | $15.85 | 16,800 | $208.18 M |
| 04/09/2025 | $16.13 | $16.85 (4.46%) | $17.58 | $15.90 | 34,500 | $217.20 M |
| 04/08/2025 | $16.55 | $16.35 (-1.21%) | $16.95 | $16.03 | 30,700 | $210.75 M |
| 04/07/2025 | $15.96 | $16.13 (1.07%) | $17.07 | $15.85 | 58,000 | $207.92 M |
| 04/04/2025 | $15.87 | $16.39 (3.28%) | $16.54 | $15.84 | 47,016 | $211.27 M |
| 04/03/2025 | $16.76 | $16.25 (-3.04%) | $16.76 | $16.05 | 39,609 | $209.47 M |
| 04/02/2025 | $17.02 | $17.29 (1.59%) | $17.50 | $16.99 | 20,300 | $222.87 M |
| 04/01/2025 | $17.24 | $17.25 (0.06%) | $17.44 | $17.13 | 23,400 | $222.36 M |
| 03/31/2025 | $17.22 | $17.32 (0.58%) | $17.72 | $17.15 | 45,521 | $223.26 M |
| 03/28/2025 | $17.50 | $17.42 (-0.46%) | $17.50 | $17.23 | 19,333 | $224.55 M |
| 03/27/2025 | $17.46 | $17.79 (1.89%) | $17.86 | $17.46 | 22,231 | $229.32 M |
| 03/26/2025 | $17.62 | $17.46 (-0.91%) | $17.62 | $17.33 | 9,900 | $225.06 M |
| 03/25/2025 | $17.95 | $17.45 (-2.79%) | $17.95 | $17.44 | 16,612 | $224.93 M |
| 03/24/2025 | $17.68 | $17.86 (1.02%) | $17.86 | $17.44 | 22,800 | $230.22 M |
| 03/21/2025 | $17.32 | $17.34 (0.12%) | $17.65 | $17.25 | 45,445 | $223.52 M |
| 03/20/2025 | $17.65 | $17.52 (-0.74%) | $17.85 | $17.52 | 22,014 | $225.84 M |
| 03/19/2025 | $17.37 | $17.79 (2.42%) | $18.04 | $17.29 | 27,400 | $229.32 M |
| 03/18/2025 | $17.10 | $17.24 (0.82%) | $17.29 | $16.93 | 38,400 | $222.23 M |
| 03/17/2025 | $17.02 | $17.37 (2.06%) | $17.74 | $16.86 | 54,421 | $223.90 M |
| 03/14/2025 | $17.22 | $17.00 (-1.28%) | $17.40 | $17.00 | 68,100 | $219.13 M |
| 03/13/2025 | $17.36 | $17.00 (-2.07%) | $17.57 | $16.81 | 17,717 | $219.13 M |
| 03/12/2025 | $17.02 | $17.46 (2.59%) | $17.73 | $16.90 | 36,307 | $225.06 M |
| 03/11/2025 | $17.08 | $17.03 (-0.29%) | $17.58 | $17.03 | 78,000 | $219.52 M |
| 03/10/2025 | $17.50 | $16.91 (-3.37%) | $17.55 | $16.81 | 34,417 | $217.97 M |
| 03/07/2025 | $17.37 | $17.72 (2.01%) | $17.85 | $17.29 | 17,623 | $228.41 M |
| 03/06/2025 | $17.50 | $17.63 (0.74%) | $17.73 | $17.34 | 18,700 | $227.25 M |
| 03/05/2025 | $17.89 | $17.64 (-1.4%) | $17.89 | $17.41 | 23,615 | $227.38 M |
| 03/04/2025 | $18.00 | $17.71 (-1.61%) | $18.22 | $17.71 | 29,027 | $228.28 M |
| 03/03/2025 | $18.23 | $18.35 (0.66%) | $18.72 | $18.02 | 37,640 | $236.53 M |
| 02/28/2025 | $18.68 | $18.49 (-1.02%) | $18.80 | $18.44 | 39,000 | $238.34 M |
| 02/27/2025 | $19.05 | $18.59 (-2.41%) | $19.05 | $18.54 | 15,932 | $239.63 M |
| 02/26/2025 | $19.14 | $18.90 (-1.25%) | $19.14 | $18.44 | 26,800 | $243.62 M |
| 02/25/2025 | $19.04 | $19.08 (0.21%) | $19.47 | $18.98 | 35,100 | $245.94 M |
| 02/24/2025 | $19.19 | $18.86 (-1.72%) | $19.22 | $18.86 | 20,600 | $243.11 M |
| 02/21/2025 | $19.36 | $19.01 (-1.81%) | $19.36 | $18.69 | 30,025 | $245.04 M |
| 02/20/2025 | $19.23 | $19.03 (-1.04%) | $19.23 | $18.58 | 15,242 | $245.30 M |
| 02/19/2025 | $19.91 | $19.48 (-2.16%) | $20.43 | $19.25 | 39,823 | $251.10 M |
| 02/18/2025 | $20.00 | $20.15 (0.75%) | $20.39 | $20.00 | 20,000 | $259.74 M |
| 02/14/2025 | $20.79 | $20.14 (-3.13%) | $20.79 | $19.84 | 27,040 | $259.61 M |
| 02/13/2025 | $20.08 | $20.00 (-0.4%) | $20.12 | $19.70 | 21,528 | $257.80 M |
| 02/12/2025 | $20.28 | $19.95 (-1.63%) | $20.39 | $19.88 | 19,200 | $257.16 M |
| 02/11/2025 | $20.35 | $20.73 (1.87%) | $20.79 | $20.08 | 29,100 | $267.21 M |
| 02/10/2025 | $20.57 | $20.50 (-0.34%) | $20.57 | $19.90 | 27,800 | $264.25 M |
| 02/07/2025 | $19.51 | $19.84 (1.69%) | $19.92 | $19.31 | 19,728 | $255.74 M |
| 02/06/2025 | $19.58 | $19.65 (0.36%) | $19.69 | $19.42 | 50,100 | $253.29 M |
| 02/05/2025 | $19.39 | $19.55 (0.83%) | $19.55 | $19.26 | 27,500 | $252.00 M |
| 02/04/2025 | $19.29 | $19.59 (1.56%) | $19.77 | $19.15 | 38,200 | $252.52 M |
| 02/03/2025 | $18.99 | $19.35 (1.9%) | $19.48 | $18.98 | 51,700 | $249.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
