-
5 DAY PERFORMANCE
-2.11% -
1 MONTH PERFORMANCE
-11.62% -
3 MONTH PERFORMANCE
+2.04% -
6 MONTH PERFORMANCE
-14.75% -
YEAR-TO-DATE PERFORMANCE
-15.69% -
1 YEAR PERFORMANCE
-15.77%
MVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $19.98 | $19.78 (-1%) | $20.06 | $19.75 | 9,107 | $254.83 M |
| 08/19/2024 | $20.64 | $20.62 (-0.1%) | $20.92 | $20.41 | 10,403 | $265.66 M |
| 08/16/2024 | $20.15 | $20.44 (1.44%) | $20.92 | $20.15 | 60,830 | $263.34 M |
| 08/15/2024 | $20.34 | $20.18 (-0.79%) | $20.67 | $20.06 | 11,800 | $259.99 M |
| 08/14/2024 | $20.02 | $19.80 (-1.1%) | $20.28 | $19.80 | 9,000 | $255.09 M |
| 08/13/2024 | $20.13 | $20.55 (2.09%) | $20.57 | $19.05 | 30,408 | $264.75 M |
| 08/12/2024 | $20.30 | $19.83 (-2.32%) | $20.45 | $19.40 | 25,938 | $255.48 M |
| 08/09/2024 | $20.54 | $20.18 (-1.75%) | $20.54 | $19.92 | 16,000 | $259.99 M |
| 08/08/2024 | $20.58 | $20.63 (0.24%) | $20.76 | $20.52 | 9,214 | $265.79 M |
| 08/07/2024 | $20.34 | $20.31 (-0.15%) | $20.51 | $20.20 | 12,400 | $261.66 M |
| 08/06/2024 | $20.32 | $20.08 (-1.18%) | $20.39 | $19.95 | 28,100 | $258.70 M |
| 08/05/2024 | $20.01 | $20.31 (1.5%) | $20.44 | $19.96 | 27,831 | $261.66 M |
| 08/02/2024 | $21.27 | $20.93 (-1.6%) | $21.42 | $20.93 | 18,712 | $268.13 M |
| 08/01/2024 | $22.96 | $22.06 (-3.92%) | $22.97 | $21.82 | 42,100 | $282.61 M |
| 07/31/2024 | $23.61 | $22.97 (-2.71%) | $24.00 | $22.97 | 47,240 | $294.27 M |
| 07/30/2024 | $24.00 | $23.76 (-1%) | $24.00 | $23.61 | 15,304 | $304.39 M |
| 07/29/2024 | $24.73 | $23.84 (-3.6%) | $24.73 | $23.84 | 12,916 | $305.41 M |
| 07/26/2024 | $24.88 | $24.77 (-0.44%) | $25.24 | $24.36 | 68,636 | $317.33 M |
| 07/25/2024 | $23.93 | $24.91 (4.1%) | $25.00 | $23.93 | 62,500 | $319.12 M |
| 07/24/2024 | $24.41 | $23.80 (-2.5%) | $24.98 | $23.78 | 27,600 | $304.90 M |
| 07/23/2024 | $23.85 | $24.63 (3.27%) | $24.81 | $23.85 | 34,723 | $315.53 M |
| 07/22/2024 | $22.07 | $24.10 (9.2%) | $24.24 | $21.92 | 86,815 | $308.74 M |
| 07/19/2024 | $22.64 | $22.00 (-2.83%) | $22.67 | $21.62 | 29,738 | $281.84 M |
| 07/18/2024 | $22.69 | $22.63 (-0.26%) | $23.51 | $22.17 | 33,100 | $289.91 M |
| 07/17/2024 | $22.28 | $22.91 (2.83%) | $23.00 | $22.28 | 30,133 | $293.50 M |
| 07/16/2024 | $21.41 | $22.44 (4.81%) | $22.51 | $21.41 | 37,700 | $287.48 M |
| 07/15/2024 | $20.99 | $21.25 (1.24%) | $21.94 | $20.89 | 28,600 | $272.23 M |
| 07/12/2024 | $20.50 | $20.89 (1.9%) | $21.00 | $20.48 | 26,500 | $267.62 M |
| 07/11/2024 | $19.91 | $20.50 (2.96%) | $20.55 | $19.91 | 28,907 | $262.62 M |
| 07/10/2024 | $18.77 | $19.39 (3.3%) | $19.44 | $18.77 | 13,200 | $248.40 M |
| 07/09/2024 | $18.51 | $18.88 (2%) | $19.00 | $18.49 | 25,700 | $241.87 M |
| 07/08/2024 | $17.64 | $18.59 (5.39%) | $18.79 | $17.64 | 31,125 | $238.16 M |
| 07/05/2024 | $18.15 | $17.55 (-3.31%) | $18.17 | $17.51 | 59,135 | $224.83 M |
| 07/03/2024 | $18.46 | $18.21 (-1.35%) | $18.48 | $18.03 | 19,100 | $233.29 M |
| 07/02/2024 | $18.44 | $18.35 (-0.49%) | $18.75 | $18.23 | 19,000 | $235.08 M |
| 07/01/2024 | $18.75 | $18.39 (-1.92%) | $19.22 | $18.39 | 32,547 | $235.59 M |