5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
-8.75%
3 MONTH PERFORMANCE
-0.41%
6 MONTH PERFORMANCE
-11.86%
YEAR-TO-DATE PERFORMANCE
-6.33%
1 YEAR PERFORMANCE
-11.06%
MVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $19.61 | $19.44 (-0.87%) | $19.61 | $19.18 | 31,655 | $251.32 M |
| 01/16/2025 | $19.97 | $19.42 (-2.75%) | $19.97 | $19.19 | 37,616 | $251.06 M |
| 01/15/2025 | $19.61 | $19.95 (1.73%) | $20.21 | $19.02 | 44,400 | $257.91 M |
| 01/14/2025 | $18.60 | $18.95 (1.88%) | $19.02 | $18.39 | 46,400 | $244.98 M |
| 01/13/2025 | $17.90 | $18.51 (3.41%) | $18.51 | $17.90 | 21,148 | $239.30 M |
| 01/10/2025 | $18.58 | $18.07 (-2.74%) | $18.73 | $17.86 | 111,100 | $233.61 M |
| 01/08/2025 | $19.49 | $18.93 (-2.87%) | $19.80 | $18.76 | 61,120 | $244.73 M |
| 01/07/2025 | $20.50 | $19.81 (-3.37%) | $20.50 | $19.68 | 25,500 | $256.10 M |
| 01/06/2025 | $20.45 | $20.36 (-0.44%) | $20.78 | $20.30 | 45,400 | $263.21 M |
| 01/03/2025 | $20.07 | $20.42 (1.74%) | $20.54 | $19.97 | 23,438 | $263.99 M |
| 01/02/2025 | $20.99 | $20.07 (-4.38%) | $20.99 | $20.05 | 58,642 | $259.46 M |
| 12/31/2024 | $20.47 | $20.70 (1.12%) | $20.70 | $20.34 | 47,618 | $267.61 M |
| 12/30/2024 | $20.44 | $20.47 (0.15%) | $21.16 | $20.14 | 83,800 | $264.64 M |
| 12/27/2024 | $20.45 | $20.59 (0.68%) | $20.73 | $20.18 | 67,642 | $266.19 M |
| 12/26/2024 | $20.22 | $20.70 (2.37%) | $20.75 | $20.10 | 27,700 | $267.61 M |
| 12/24/2024 | $20.11 | $20.26 (0.75%) | $20.26 | $20.02 | 11,543 | $261.92 M |
| 12/23/2024 | $21.10 | $20.12 (-4.64%) | $21.37 | $19.90 | 29,706 | $260.11 M |
| 12/20/2024 | $19.50 | $21.25 (8.97%) | $21.49 | $19.50 | 196,400 | $274.72 M |
| 12/19/2024 | $20.08 | $19.96 (-0.6%) | $20.51 | $19.66 | 32,471 | $258.04 M |
| 12/18/2024 | $21.20 | $19.88 (-6.23%) | $21.27 | $19.88 | 67,735 | $257.01 M |
| 12/17/2024 | $21.19 | $21.19 (0%) | $21.19 | $21.00 | 24,824 | $273.94 M |
| 12/16/2024 | $21.60 | $21.45 (-0.69%) | $22.41 | $21.45 | 46,944 | $277.30 M |
| 12/13/2024 | $21.60 | $21.69 (0.42%) | $21.87 | $21.59 | 31,028 | $280.41 M |
| 12/12/2024 | $22.10 | $21.81 (-1.31%) | $22.10 | $21.66 | 20,836 | $281.96 M |
| 12/11/2024 | $22.04 | $22.01 (-0.14%) | $22.20 | $21.90 | 39,533 | $284.54 M |
| 12/10/2024 | $21.68 | $21.75 (0.32%) | $22.09 | $21.51 | 29,300 | $281.18 M |
| 12/09/2024 | $22.14 | $21.70 (-1.99%) | $22.20 | $21.57 | 16,000 | $280.54 M |
| 12/06/2024 | $21.87 | $21.82 (-0.23%) | $22.07 | $21.50 | 18,608 | $282.09 M |
| 12/05/2024 | $21.66 | $21.84 (0.83%) | $22.08 | $21.46 | 25,800 | $282.35 M |
| 12/04/2024 | $21.34 | $21.76 (1.97%) | $21.76 | $21.34 | 35,719 | $281.31 M |
| 12/03/2024 | $21.46 | $21.15 (-1.44%) | $21.60 | $21.15 | 20,600 | $273.43 M |
| 12/02/2024 | $21.63 | $21.59 (-0.18%) | $21.82 | $21.36 | 25,524 | $279.11 M |
| 11/29/2024 | $21.60 | $21.58 (-0.09%) | $21.76 | $21.45 | 16,900 | $278.99 M |
| 11/27/2024 | $21.74 | $21.63 (-0.51%) | $21.88 | $21.46 | 20,900 | $279.63 M |
| 11/26/2024 | $22.06 | $21.51 (-2.49%) | $22.06 | $21.37 | 23,827 | $278.08 M |
| 11/25/2024 | $22.57 | $22.29 (-1.24%) | $23.00 | $22.29 | 36,000 | $288.16 M |
| 11/22/2024 | $21.75 | $22.30 (2.53%) | $22.36 | $21.72 | 21,937 | $288.29 M |
| 11/21/2024 | $21.53 | $21.72 (0.88%) | $22.00 | $21.53 | 26,633 | $280.80 M |
| 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 |