5 DAY PERFORMANCE
+14.90%
1 MONTH PERFORMANCE
+2.06%
3 MONTH PERFORMANCE
-6.65%
6 MONTH PERFORMANCE
+4.36%
YEAR-TO-DATE PERFORMANCE
-1.64%
1 YEAR PERFORMANCE
-1.59%
MVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.02 | $17.46 (2.59%) | $17.73 | $16.90 | 36,307 | $223.27 M |
| 03/11/2025 | $17.08 | $17.03 (-0.29%) | $17.58 | $17.03 | 78,000 | $220.16 M |
| 03/10/2025 | $17.50 | $16.91 (-3.37%) | $17.55 | $16.81 | 34,417 | $218.61 M |
| 03/07/2025 | $17.37 | $17.72 (2.01%) | $17.85 | $17.29 | 17,623 | $229.08 M |
| 03/06/2025 | $17.50 | $17.63 (0.74%) | $17.73 | $17.34 | 18,700 | $227.92 M |
| 03/05/2025 | $17.89 | $17.64 (-1.4%) | $17.89 | $17.41 | 23,615 | $228.05 M |
| 03/04/2025 | $18.00 | $17.71 (-1.61%) | $18.22 | $17.71 | 29,027 | $228.95 M |
| 03/03/2025 | $18.23 | $18.35 (0.66%) | $18.72 | $18.02 | 37,640 | $237.23 M |
| 02/28/2025 | $18.68 | $18.49 (-1.02%) | $18.80 | $18.44 | 39,000 | $239.04 M |
| 02/27/2025 | $19.05 | $18.59 (-2.41%) | $19.05 | $18.54 | 15,932 | $240.33 M |
| 02/26/2025 | $19.14 | $18.90 (-1.25%) | $19.14 | $18.44 | 26,800 | $244.34 M |
| 02/25/2025 | $19.04 | $19.08 (0.21%) | $19.47 | $18.98 | 35,100 | $246.67 M |
| 02/24/2025 | $19.19 | $18.86 (-1.72%) | $19.22 | $18.86 | 20,600 | $243.82 M |
| 02/21/2025 | $19.36 | $19.01 (-1.81%) | $19.36 | $18.69 | 30,025 | $245.76 M |
| 02/20/2025 | $19.23 | $19.03 (-1.04%) | $19.23 | $18.58 | 15,242 | $246.02 M |
| 02/19/2025 | $19.91 | $19.48 (-2.16%) | $20.43 | $19.25 | 39,823 | $251.84 M |
| 02/18/2025 | $20.00 | $20.15 (0.75%) | $20.39 | $20.00 | 20,000 | $260.50 M |
| 02/14/2025 | $20.79 | $20.14 (-3.13%) | $20.79 | $19.84 | 27,040 | $260.37 M |
| 02/13/2025 | $20.08 | $20.00 (-0.4%) | $20.12 | $19.70 | 21,528 | $258.56 M |
| 02/12/2025 | $20.28 | $19.95 (-1.63%) | $20.39 | $19.88 | 19,200 | $257.91 M |
| 02/11/2025 | $20.35 | $20.73 (1.87%) | $20.79 | $20.08 | 29,100 | $268.00 M |
| 02/10/2025 | $20.57 | $20.50 (-0.34%) | $20.57 | $19.90 | 27,800 | $265.02 M |
| 02/07/2025 | $19.51 | $19.84 (1.69%) | $19.92 | $19.31 | 19,728 | $256.49 M |
| 02/06/2025 | $19.58 | $19.65 (0.36%) | $19.69 | $19.42 | 50,100 | $254.03 M |
| 02/05/2025 | $19.39 | $19.55 (0.83%) | $19.55 | $19.26 | 27,500 | $252.74 M |
| 02/04/2025 | $19.29 | $19.59 (1.56%) | $19.77 | $19.15 | 38,200 | $253.26 M |
| 02/03/2025 | $18.99 | $19.35 (1.9%) | $19.48 | $18.98 | 51,700 | $250.16 M |
| 01/31/2025 | $19.83 | $19.51 (-1.61%) | $19.85 | $19.40 | 17,242 | $252.22 M |
| 01/30/2025 | $19.87 | $19.84 (-0.15%) | $20.06 | $19.60 | 20,621 | $256.49 M |
| 01/29/2025 | $19.72 | $19.79 (0.35%) | $20.24 | $19.50 | 32,500 | $255.84 M |
| 01/28/2025 | $19.64 | $19.85 (1.07%) | $19.99 | $19.52 | 28,300 | $256.62 M |
| 01/27/2025 | $19.46 | $19.85 (2%) | $20.27 | $19.26 | 45,102 | $256.62 M |
| 01/24/2025 | $19.40 | $19.55 (0.77%) | $19.66 | $19.10 | 26,817 | $252.74 M |
| 01/23/2025 | $19.50 | $19.40 (-0.51%) | $19.97 | $19.16 | 39,118 | $250.80 M |
| 01/22/2025 | $19.61 | $19.69 (0.41%) | $19.77 | $19.42 | 28,214 | $254.55 M |
| 01/21/2025 | $19.54 | $19.65 (0.56%) | $19.70 | $19.10 | 28,837 | $254.03 M |
| 01/17/2025 | $19.61 | $19.44 (-0.87%) | $19.61 | $19.18 | 32,900 | $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 |
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.
