5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+1.68%
3 MONTH PERFORMANCE
+13.10%
6 MONTH PERFORMANCE
+42.73%
YEAR-TO-DATE PERFORMANCE
+31.35%
1 YEAR PERFORMANCE
+24.50%
MVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $27.30 | $27.19 (-0.4%) | $27.32 | $26.01 | 93.56 K | $343.01 M |
| 12/03/2025 | $26.86 | $27.28 (1.56%) | $27.36 | $26.80 | 107.11 K | $344.15 M |
| 12/02/2025 | $27.13 | $26.86 (-1%) | $27.32 | $26.86 | 67.91 K | $338.85 M |
| 12/01/2025 | $26.85 | $27.14 (1.08%) | $27.31 | $26.83 | 140.20 K | $342.38 M |
| 11/28/2025 | $27.15 | $27.06 (-0.33%) | $27.15 | $26.75 | 32.60 K | $341.37 M |
| 11/26/2025 | $26.95 | $27.00 (0.19%) | $27.12 | $26.94 | 71.10 K | $340.62 M |
| 11/25/2025 | $26.11 | $26.96 (3.26%) | $27.02 | $26.11 | 83.82 K | $340.11 M |
| 11/24/2025 | $25.92 | $26.05 (0.5%) | $26.11 | $25.79 | 77.10 K | $328.63 M |
| 11/21/2025 | $25.69 | $26.06 (1.44%) | $26.15 | $25.69 | 49.70 K | $328.76 M |
| 11/20/2025 | $25.88 | $25.70 (-0.7%) | $26.00 | $25.50 | 34.10 K | $324.22 M |
| 11/19/2025 | $26.16 | $25.60 (-2.14%) | $26.16 | $25.55 | 69.00 K | $322.96 M |
| 11/18/2025 | $25.52 | $25.58 (0.24%) | $26.03 | $25.51 | 53.72 K | $322.70 M |
| 11/17/2025 | $26.38 | $25.55 (-3.15%) | $26.38 | $25.52 | 25.70 K | $322.33 M |
| 11/14/2025 | $26.37 | $26.34 (-0.11%) | $26.46 | $25.79 | 21.50 K | $332.29 M |
| 11/13/2025 | $26.40 | $26.48 (0.3%) | $26.57 | $26.29 | 18.92 K | $334.06 M |
| 11/12/2025 | $26.54 | $26.45 (-0.34%) | $26.63 | $26.16 | 32.15 K | $333.68 M |
| 11/11/2025 | $26.51 | $26.54 (0.11%) | $26.64 | $26.28 | 34.52 K | $334.81 M |
| 11/10/2025 | $26.50 | $26.51 (0.04%) | $26.73 | $26.38 | 32.00 K | $334.44 M |
| 11/07/2025 | $26.48 | $26.50 (0.08%) | $26.79 | $26.19 | 29.90 K | $342.17 M |
| 11/06/2025 | $26.35 | $26.52 (0.65%) | $26.81 | $26.34 | 24.20 K | $342.43 M |
| 11/05/2025 | $26.00 | $26.74 (2.85%) | $26.74 | $25.91 | 45.30 K | $345.27 M |
| 11/04/2025 | $25.90 | $26.00 (0.39%) | $26.22 | $25.72 | 32.70 K | $335.71 M |
| 11/03/2025 | $25.52 | $25.99 (1.84%) | $26.31 | $25.12 | 35.13 K | $335.59 M |
| 10/31/2025 | $26.20 | $25.58 (-2.37%) | $26.62 | $25.55 | 70.52 K | $330.29 M |
| 10/30/2025 | $26.50 | $26.29 (-0.79%) | $26.73 | $26.05 | 43.52 K | $339.46 M |
| 10/29/2025 | $26.90 | $26.24 (-2.45%) | $27.49 | $26.00 | 29.50 K | $338.81 M |
| 10/28/2025 | $26.24 | $27.03 (3.01%) | $27.37 | $26.00 | 32.51 K | $349.01 M |
| 10/27/2025 | $26.81 | $26.23 (-2.16%) | $26.99 | $26.20 | 17.80 K | $338.68 M |
| 10/24/2025 | $26.12 | $26.75 (2.41%) | $26.97 | $26.01 | 13.80 K | $345.40 M |
| 10/23/2025 | $25.89 | $25.85 (-0.15%) | $25.92 | $25.59 | 31.90 K | $333.78 M |
| 10/22/2025 | $25.48 | $25.80 (1.26%) | $25.91 | $25.48 | 26.60 K | $333.13 M |
| 10/21/2025 | $25.65 | $25.49 (-0.62%) | $25.80 | $25.32 | 29.00 K | $329.13 M |
| 10/20/2025 | $25.21 | $25.67 (1.82%) | $25.77 | $25.21 | 25.30 K | $331.45 M |
| 10/17/2025 | $25.75 | $25.15 (-2.33%) | $26.03 | $24.99 | 59.00 K | $324.74 M |
| 10/16/2025 | $26.54 | $25.66 (-3.32%) | $26.54 | $25.53 | 46.10 K | $331.32 M |
| 10/15/2025 | $26.78 | $26.72 (-0.22%) | $26.95 | $26.38 | 34.95 K | $345.01 M |
| 10/14/2025 | $26.01 | $26.67 (2.54%) | $27.00 | $25.95 | 38.00 K | $344.37 M |
| 10/13/2025 | $26.58 | $26.15 (-1.62%) | $26.58 | $25.71 | 43.73 K | $337.65 M |
| 10/10/2025 | $26.87 | $26.35 (-1.94%) | $27.04 | $26.35 | 64.44 K | $340.23 M |
| 10/09/2025 | $26.87 | $26.81 (-0.22%) | $26.87 | $26.65 | 27.90 K | $346.17 M |
| 10/08/2025 | $27.17 | $26.80 (-1.36%) | $27.17 | $26.80 | 17.00 K | $346.04 M |
| 10/07/2025 | $26.85 | $26.96 (0.41%) | $27.22 | $26.68 | 65.70 K | $348.11 M |
| 10/06/2025 | $26.48 | $26.60 (0.45%) | $26.71 | $26.15 | 55.40 K | $343.46 M |
| 10/03/2025 | $26.08 | $26.21 (0.5%) | $26.36 | $25.95 | 25.10 K | $338.43 M |
| 10/02/2025 | $25.50 | $25.93 (1.69%) | $25.98 | $25.11 | 67.50 K | $334.81 M |
| 10/01/2025 | $24.89 | $25.45 (2.25%) | $25.51 | $24.83 | 43.93 K | $328.61 M |
| 09/30/2025 | $24.97 | $25.06 (0.36%) | $25.14 | $24.65 | 26.40 K | $323.58 M |
| 09/29/2025 | $25.11 | $24.94 (-0.68%) | $25.12 | $24.71 | 27.00 K | $322.03 M |
| 09/26/2025 | $24.81 | $24.95 (0.56%) | $25.01 | $24.62 | 19.20 K | $322.16 M |
| 09/25/2025 | $24.37 | $24.73 (1.48%) | $24.82 | $24.25 | 23.60 K | $319.32 M |
| 09/24/2025 | $24.48 | $24.20 (-1.14%) | $24.61 | $24.16 | 11.60 K | $312.47 M |
| 09/23/2025 | $24.45 | $24.39 (-0.25%) | $24.60 | $24.21 | 19.95 K | $314.93 M |
| 09/22/2025 | $24.31 | $24.42 (0.45%) | $24.53 | $24.20 | 17.10 K | $315.31 M |
| 09/19/2025 | $24.56 | $24.31 (-1.02%) | $24.56 | $24.15 | 67.10 K | $313.89 M |
| 09/18/2025 | $24.48 | $24.52 (0.16%) | $24.60 | $24.22 | 88.90 K | $316.61 M |
| 09/17/2025 | $24.44 | $24.34 (-0.41%) | $24.88 | $24.08 | 46.60 K | $314.28 M |
| 09/16/2025 | $24.31 | $24.33 (0.08%) | $24.40 | $23.88 | 24.30 K | $314.15 M |
| 09/15/2025 | $24.02 | $24.34 (1.33%) | $24.45 | $24.02 | 23.00 K | $314.28 M |
| 09/12/2025 | $24.35 | $23.95 (-1.64%) | $24.42 | $23.90 | 15.90 K | $309.25 M |
| 09/11/2025 | $24.01 | $24.17 (0.67%) | $24.25 | $23.93 | 16.70 K | $312.09 M |
| 09/10/2025 | $23.75 | $23.97 (0.93%) | $24.10 | $23.75 | 30.63 K | $309.50 M |
| 09/09/2025 | $24.02 | $23.77 (-1.04%) | $24.19 | $23.58 | 34.00 K | $306.92 M |
| 09/08/2025 | $24.00 | $24.02 (0.08%) | $24.33 | $23.80 | 15.40 K | $310.15 M |
| 09/05/2025 | $24.37 | $24.04 (-1.35%) | $24.37 | $23.68 | 21.64 K | $310.41 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.
