5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
-0.66%
3 MONTH PERFORMANCE
-11.83%
6 MONTH PERFORMANCE
-3.92%
YEAR-TO-DATE PERFORMANCE
-1.36%
1 YEAR PERFORMANCE
+43.95%
MVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.25 | $26.23 (-0.09%) | $26.62 | $26.09 | 34.96 K | $339.01 M |
| 05/05/2026 | $25.31 | $26.00 (2.73%) | $26.00 | $25.06 | 52.30 K | $332.68 M |
| 05/04/2026 | $25.45 | $25.03 (-1.65%) | $25.89 | $24.90 | 52.20 K | $320.27 M |
| 05/01/2026 | $26.05 | $25.68 (-1.42%) | $26.41 | $25.68 | 95.02 K | $328.58 M |
| 04/30/2026 | $24.01 | $26.13 (8.83%) | $26.49 | $24.01 | 77.70 K | $334.34 M |
| 04/29/2026 | $26.30 | $25.81 (-1.86%) | $26.60 | $25.46 | 25.80 K | $330.25 M |
| 04/28/2026 | $26.20 | $26.55 (1.34%) | $26.58 | $26.06 | 18.91 K | $339.71 M |
| 04/27/2026 | $25.90 | $26.05 (0.58%) | $26.54 | $25.90 | 17.71 K | $333.32 M |
| 04/24/2026 | $25.88 | $26.00 (0.46%) | $26.04 | $25.25 | 28.80 K | $328.39 M |
| 04/23/2026 | $25.97 | $25.98 (0.04%) | $26.14 | $25.74 | 12.30 K | $328.14 M |
| 04/22/2026 | $25.83 | $25.99 (0.62%) | $26.12 | $25.80 | 12.22 K | $328.27 M |
| 04/21/2026 | $26.11 | $25.90 (-0.8%) | $26.72 | $25.76 | 27.00 K | $327.13 M |
| 04/20/2026 | $26.70 | $26.24 (-1.72%) | $26.76 | $26.24 | 12.83 K | $331.42 M |
| 04/17/2026 | $26.34 | $26.78 (1.67%) | $27.24 | $26.34 | 53.40 K | $338.24 M |
| 04/16/2026 | $25.92 | $25.93 (0.04%) | $26.05 | $25.67 | 14.70 K | $327.51 M |
| 04/15/2026 | $26.18 | $26.15 (-0.11%) | $26.24 | $26.00 | 19.30 K | $330.29 M |
| 04/14/2026 | $26.21 | $26.32 (0.42%) | $26.37 | $26.08 | 21.60 K | $332.43 M |
| 04/13/2026 | $26.15 | $26.29 (0.54%) | $26.37 | $26.15 | 12.40 K | $332.05 M |
| 04/10/2026 | $26.46 | $26.37 (-0.34%) | $26.46 | $25.98 | 18.01 K | $333.06 M |
| 04/09/2026 | $26.10 | $26.75 (2.49%) | $26.85 | $25.92 | 37.50 K | $337.86 M |
| 04/08/2026 | $25.82 | $26.35 (2.05%) | $26.46 | $25.82 | 55.40 K | $332.81 M |
| 04/07/2026 | $25.72 | $25.48 (-0.93%) | $25.74 | $25.23 | 44.90 K | $321.82 M |
| 04/06/2026 | $24.85 | $25.65 (3.22%) | $25.85 | $24.69 | 39.50 K | $323.97 M |
| 04/02/2026 | $24.74 | $24.85 (0.44%) | $25.06 | $24.41 | 28.20 K | $313.87 M |
| 04/01/2026 | $24.96 | $25.12 (0.64%) | $25.42 | $24.85 | 66.62 K | $317.28 M |
| 03/31/2026 | $25.39 | $24.83 (-2.21%) | $25.39 | $24.72 | 32.53 K | $313.61 M |
| 03/30/2026 | $25.04 | $25.11 (0.28%) | $25.42 | $24.79 | 33.70 K | $317.15 M |
| 03/27/2026 | $25.34 | $24.71 (-2.49%) | $25.34 | $24.63 | 33.10 K | $312.10 M |
| 03/26/2026 | $24.71 | $25.46 (3.04%) | $25.55 | $24.71 | 40.82 K | $321.57 M |
| 03/25/2026 | $25.42 | $25.12 (-1.18%) | $25.77 | $24.90 | 21.00 K | $317.28 M |
| 03/24/2026 | $25.26 | $25.26 (0%) | $25.65 | $25.06 | 39.32 K | $319.05 M |
| 03/23/2026 | $25.10 | $25.38 (1.12%) | $25.88 | $25.10 | 48.50 K | $320.56 M |
| 03/20/2026 | $24.66 | $24.72 (0.24%) | $25.08 | $24.12 | 66.22 K | $312.22 M |
| 03/19/2026 | $24.18 | $24.68 (2.07%) | $24.70 | $23.99 | 20.22 K | $311.72 M |
| 03/18/2026 | $24.86 | $24.40 (-1.85%) | $24.91 | $24.33 | 30.60 K | $308.18 M |
| 03/17/2026 | $25.38 | $25.07 (-1.22%) | $25.88 | $25.00 | 32.40 K | $316.65 M |
| 03/16/2026 | $25.42 | $25.28 (-0.55%) | $25.78 | $25.24 | 41.00 K | $319.30 M |
| 03/13/2026 | $25.41 | $25.02 (-1.53%) | $26.40 | $25.01 | 45.10 K | $316.01 M |
| 03/12/2026 | $24.80 | $25.29 (1.98%) | $25.50 | $24.78 | 25.91 K | $319.42 M |
| 03/11/2026 | $25.24 | $25.29 (0.2%) | $25.32 | $25.07 | 25.24 K | $319.42 M |
| 03/10/2026 | $25.29 | $25.50 (0.83%) | $26.03 | $25.29 | 26.30 K | $322.08 M |
| 03/09/2026 | $24.95 | $25.48 (2.12%) | $25.62 | $24.65 | 42.70 K | $321.82 M |
| 03/06/2026 | $25.20 | $25.34 (0.56%) | $25.35 | $24.55 | 47.00 K | $320.06 M |
| 03/05/2026 | $26.53 | $25.42 (-4.18%) | $26.53 | $25.21 | 48.90 K | $321.07 M |
| 03/04/2026 | $26.94 | $26.93 (-0.04%) | $27.28 | $26.53 | 37.90 K | $340.14 M |
| 03/03/2026 | $26.37 | $26.68 (1.18%) | $26.86 | $26.11 | 16.70 K | $336.98 M |
| 03/02/2026 | $26.56 | $26.83 (1.02%) | $27.47 | $26.56 | 29.60 K | $338.88 M |
| 02/27/2026 | $26.97 | $27.00 (0.11%) | $27.06 | $26.40 | 60.80 K | $341.02 M |
| 02/26/2026 | $27.91 | $28.08 (0.61%) | $28.35 | $27.79 | 29.30 K | $354.66 M |
| 02/25/2026 | $27.35 | $27.99 (2.34%) | $28.00 | $27.35 | 27.80 K | $353.53 M |
| 02/24/2026 | $27.20 | $27.13 (-0.26%) | $27.43 | $27.11 | 31.60 K | $342.66 M |
| 02/23/2026 | $28.48 | $27.27 (-4.25%) | $28.48 | $27.27 | 47.33 K | $344.43 M |
| 02/20/2026 | $27.85 | $28.45 (2.15%) | $28.50 | $27.85 | 48.30 K | $359.34 M |
| 02/19/2026 | $27.46 | $27.93 (1.71%) | $28.06 | $27.41 | 39.00 K | $352.77 M |
| 02/18/2026 | $28.03 | $27.71 (-1.14%) | $28.50 | $27.47 | 36.40 K | $349.99 M |
| 02/17/2026 | $27.73 | $28.10 (1.33%) | $28.50 | $27.73 | 47.73 K | $354.92 M |
| 02/13/2026 | $27.99 | $27.48 (-1.82%) | $28.30 | $27.20 | 38.71 K | $347.08 M |
| 02/12/2026 | $28.41 | $27.95 (-1.62%) | $28.41 | $27.71 | 50.90 K | $353.02 M |
| 02/11/2026 | $29.02 | $28.39 (-2.17%) | $29.50 | $28.24 | 37.00 K | $358.58 M |
| 02/10/2026 | $28.80 | $28.72 (-0.28%) | $29.22 | $27.78 | 54.03 K | $362.75 M |
| 02/09/2026 | $28.72 | $28.88 (0.56%) | $29.00 | $28.56 | 40.33 K | $364.77 M |
| 02/06/2026 | $29.34 | $28.90 (-1.5%) | $29.50 | $27.23 | 69.30 K | $364.59 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.
