-
5 DAY PERFORMANCE
-2.35% -
1 MONTH PERFORMANCE
+10.89% -
3 MONTH PERFORMANCE
+6.56% -
6 MONTH PERFORMANCE
+15.39% -
YEAR-TO-DATE PERFORMANCE
-4.30% -
1 YEAR PERFORMANCE
+9.26%
MVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $21.53 | $21.59 (0.28%) | $22.00 | $21.53 | 9,510 | |
| 11/20/2024 | $21.00 | $21.54 (2.57%) | $21.64 | $20.85 | 49,406 | $278.47 M |
| 11/19/2024 | $20.70 | $21.19 (2.37%) | $21.21 | $20.70 | 15,900 | $273.94 M |
| 11/18/2024 | $22.01 | $21.05 (-4.36%) | $22.01 | $21.04 | 12,711 | $272.13 M |
| 11/15/2024 | $21.91 | $22.11 (0.91%) | $22.11 | $21.60 | 25,531 | $285.84 M |
| 11/14/2024 | $22.04 | $21.69 (-1.59%) | $22.04 | $21.41 | 11,804 | $280.41 M |
| 11/13/2024 | $22.41 | $21.77 (-2.86%) | $22.41 | $21.64 | 21,330 | $281.44 M |
| 11/12/2024 | $22.50 | $22.33 (-0.76%) | $22.56 | $22.20 | 19,600 | $288.68 M |
| 11/11/2024 | $22.00 | $22.39 (1.77%) | $22.50 | $21.69 | 39,300 | $289.46 M |
| 11/08/2024 | $21.46 | $21.80 (1.58%) | $22.08 | $21.43 | 35,414 | $281.83 M |
| 11/07/2024 | $22.59 | $21.17 (-6.29%) | $22.59 | $20.99 | 29,000 | $273.68 M |
| 11/06/2024 | $19.95 | $22.59 (13.23%) | $22.59 | $19.62 | 101,640 | $292.04 M |
| 11/05/2024 | $18.91 | $18.98 (0.37%) | $19.13 | $18.91 | 28,805 | $245.37 M |
| 11/04/2024 | $18.89 | $18.89 (0%) | $19.15 | $18.75 | 37,300 | $244.21 M |
| 11/01/2024 | $19.01 | $19.10 (0.47%) | $19.26 | $19.01 | 39,300 | $246.92 M |
| 10/31/2024 | $19.70 | $18.99 (-3.6%) | $19.81 | $18.62 | 32,733 | $245.50 M |
| 10/30/2024 | $20.98 | $20.51 (-2.24%) | $21.06 | $20.51 | 11,600 | $265.15 M |
| 10/29/2024 | $20.10 | $20.49 (1.94%) | $20.50 | $20.05 | 9,342 | $264.89 M |
| 10/28/2024 | $19.70 | $20.29 (2.99%) | $20.42 | $19.70 | 10,600 | $261.40 M |
| 10/25/2024 | $20.07 | $19.69 (-1.89%) | $20.07 | $19.69 | 20,100 | $253.67 M |
| 10/24/2024 | $20.17 | $20.16 (-0.05%) | $20.42 | $19.74 | 20,113 | $259.73 M |
| 10/23/2024 | $19.40 | $19.97 (2.94%) | $19.99 | $19.29 | 22,515 | $257.28 M |
| 10/22/2024 | $19.39 | $19.54 (0.77%) | $19.88 | $19.39 | 10,300 | $251.74 M |
| 10/21/2024 | $20.02 | $19.47 (-2.75%) | $20.04 | $19.44 | 10,700 | $250.84 M |
| 10/18/2024 | $20.72 | $20.47 (-1.21%) | $21.42 | $20.47 | 35,000 | $263.72 M |
| 10/17/2024 | $20.48 | $20.58 (0.49%) | $20.99 | $20.26 | 40,600 | $265.14 M |
| 10/16/2024 | $19.62 | $20.60 (4.99%) | $20.78 | $19.62 | 88,527 | $265.40 M |
| 10/15/2024 | $19.57 | $19.52 (-0.26%) | $19.91 | $19.45 | 66,200 | $251.48 M |
| 10/14/2024 | $19.34 | $19.63 (1.5%) | $19.70 | $19.34 | 22,700 | $252.90 M |
| 10/11/2024 | $18.91 | $19.37 (2.43%) | $19.37 | $18.81 | 34,002 | $249.55 M |
| 10/10/2024 | $18.32 | $18.85 (2.89%) | $18.99 | $18.26 | 21,300 | $242.85 M |
| 10/09/2024 | $18.69 | $18.54 (-0.8%) | $18.77 | $18.49 | 8,900 | $238.86 M |
| 10/08/2024 | $18.89 | $18.68 (-1.11%) | $19.05 | $18.41 | 13,143 | $240.66 M |
| 10/07/2024 | $18.62 | $18.76 (0.75%) | $18.76 | $18.54 | 23,029 | $241.69 M |
| 10/04/2024 | $18.94 | $18.76 (-0.95%) | $19.01 | $18.67 | 18,456 | $241.69 M |
| 10/03/2024 | $18.63 | $18.60 (-0.16%) | $18.63 | $18.40 | 27,400 | $239.63 M |
| 10/02/2024 | $18.85 | $18.67 (-0.95%) | $19.01 | $18.62 | 13,123 | $240.53 M |
| 10/01/2024 | $19.04 | $18.94 (-0.53%) | $19.11 | $18.78 | 28,519 | $244.01 M |
| 09/30/2024 | $19.01 | $19.36 (1.84%) | $19.39 | $19.01 | 42,200 | $249.42 M |
| 09/27/2024 | $19.44 | $19.07 (-1.9%) | $19.44 | $18.84 | 25,842 | $245.69 M |
| 09/26/2024 | $19.35 | $19.27 (-0.41%) | $19.35 | $19.09 | 14,111 | $248.26 M |
| 09/25/2024 | $19.44 | $19.09 (-1.8%) | $19.44 | $18.93 | 20,028 | $245.94 M |
| 09/24/2024 | $19.72 | $19.43 (-1.47%) | $19.73 | $19.42 | 18,522 | $250.32 M |
| 09/23/2024 | $19.80 | $19.67 (-0.66%) | $19.95 | $19.56 | 11,100 | $253.42 M |
| 09/20/2024 | $20.08 | $19.77 (-1.54%) | $20.35 | $19.61 | 83,900 | $254.71 M |
| 09/19/2024 | $20.64 | $20.39 (-1.21%) | $20.64 | $19.97 | 53,249 | $262.69 M |
| 09/18/2024 | $20.74 | $20.22 (-2.51%) | $21.10 | $20.22 | 50,700 | $260.50 M |
| 09/17/2024 | $21.29 | $20.89 (-1.88%) | $21.32 | $20.56 | 22,818 | $269.13 M |
| 09/16/2024 | $20.39 | $20.96 (2.8%) | $21.13 | $20.39 | 21,405 | $270.04 M |
| 09/13/2024 | $19.69 | $20.20 (2.59%) | $20.66 | $19.59 | 27,200 | $260.25 M |
| 09/12/2024 | $19.79 | $19.51 (-1.41%) | $19.93 | $19.42 | 19,826 | $251.36 M |
| 09/11/2024 | $19.73 | $19.66 (-0.35%) | $19.76 | $19.04 | 10,306 | $253.29 M |
| 09/10/2024 | $19.79 | $19.76 (-0.15%) | $20.07 | $19.35 | 17,100 | $254.58 M |
| 09/09/2024 | $19.38 | $19.78 (2.06%) | $20.08 | $19.38 | 15,022 | $254.83 M |
| 09/06/2024 | $20.09 | $19.42 (-3.33%) | $20.25 | $19.02 | 28,625 | $250.20 M |
| 09/05/2024 | $20.16 | $20.06 (-0.5%) | $20.32 | $19.88 | 27,222 | $258.44 M |
| 09/04/2024 | $20.22 | $20.19 (-0.15%) | $20.38 | $20.16 | 9,500 | $260.12 M |
| 09/03/2024 | $20.76 | $20.41 (-1.69%) | $20.76 | $19.59 | 21,700 | $262.95 M |
| 08/30/2024 | $21.45 | $21.00 (-2.1%) | $21.53 | $20.86 | 8,400 | $270.55 M |
| 08/29/2024 | $21.42 | $21.52 (0.47%) | $21.52 | $20.98 | 15,506 | $277.25 M |
| 08/28/2024 | $20.78 | $21.14 (1.73%) | $21.30 | $20.78 | 9,839 | $272.36 M |
| 08/27/2024 | $21.58 | $20.95 (-2.92%) | $21.62 | $20.95 | 12,600 | $269.91 M |
| 08/26/2024 | $22.25 | $22.25 (0%) | $22.28 | $21.81 | 35,037 | $286.66 M |
| 08/23/2024 | $21.47 | $21.91 (2.05%) | $22.04 | $21.43 | 20,400 | $282.28 M |
| 08/22/2024 | $20.84 | $20.25 (-2.83%) | $20.84 | $19.95 | 9,900 | $260.89 M |
| 08/21/2024 | $19.80 | $20.26 (2.32%) | $20.41 | $19.70 | 46,517 | $261.02 M |