5 DAY PERFORMANCE
-16.87%
1 MONTH PERFORMANCE
-10.97%
3 MONTH PERFORMANCE
-3.45%
6 MONTH PERFORMANCE
-11.83%
YEAR-TO-DATE PERFORMANCE
-1.36%
1 YEAR PERFORMANCE
+10.06%
MVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $30.30 | $30.16 (-0.46%) | $30.30 | $29.73 | 1.21 K | |
| 08/06/2026 | $30.72 | $30.42 (-0.98%) | $30.82 | $30.22 | 42.14 K | $391.50 M |
| 08/05/2026 | $31.14 | $30.50 (-2.06%) | $31.14 | $30.42 | 38.30 K | $392.53 M |
| 08/04/2026 | $31.00 | $30.95 (-0.16%) | $31.25 | $30.71 | 65.70 K | $398.32 M |
| 08/03/2026 | $31.11 | $30.81 (-0.96%) | $31.33 | $30.51 | 36.20 K | $396.52 M |
| 07/31/2026 | $30.25 | $30.65 (1.32%) | $31.23 | $30.25 | 47.02 K | $394.46 M |
| 07/30/2026 | $30.80 | $30.47 (-1.07%) | $31.14 | $30.05 | 38.84 K | $392.15 M |
| 07/29/2026 | $30.49 | $30.90 (1.34%) | $31.99 | $30.49 | 72.04 K | $397.68 M |
| 07/28/2026 | $29.48 | $29.78 (1.02%) | $30.24 | $29.48 | 32.40 K | $383.27 M |
| 07/27/2026 | $29.48 | $29.14 (-1.15%) | $29.48 | $29.01 | 24.51 K | $375.03 M |
| 07/24/2026 | $28.71 | $29.10 (1.36%) | $29.37 | $28.04 | 35.00 K | $372.34 M |
| 07/23/2026 | $28.48 | $28.64 (0.56%) | $28.76 | $27.74 | 38.43 K | $366.46 M |
| 07/22/2026 | $29.11 | $28.92 (-0.65%) | $29.28 | $28.50 | 31.90 K | $370.04 M |
| 07/21/2026 | $29.24 | $29.18 (-0.21%) | $29.78 | $29.02 | 33.20 K | $373.37 M |
| 07/20/2026 | $29.33 | $29.37 (0.14%) | $30.20 | $29.04 | 40.81 K | $375.80 M |
| 07/17/2026 | $29.68 | $29.31 (-1.25%) | $30.13 | $29.27 | 29.71 K | $375.03 M |
| 07/16/2026 | $29.18 | $29.92 (2.54%) | $30.22 | $29.15 | 50.12 K | $382.83 M |
| 07/15/2026 | $28.78 | $29.14 (1.25%) | $29.45 | $28.73 | 32.12 K | $372.85 M |
| 07/14/2026 | $28.82 | $28.68 (-0.49%) | $29.16 | $28.61 | 23.80 K | $366.97 M |
| 07/13/2026 | $28.16 | $28.82 (2.34%) | $29.15 | $28.16 | 34.94 K | $368.76 M |
| 07/10/2026 | $28.48 | $28.66 (0.63%) | $29.47 | $28.25 | 36.13 K | $366.71 M |
| 07/09/2026 | $28.00 | $28.46 (1.64%) | $28.61 | $27.92 | 30.70 K | $364.15 M |
| 07/08/2026 | $28.49 | $28.01 (-1.68%) | $28.49 | $27.61 | 37.60 K | $358.40 M |
| 07/07/2026 | $29.15 | $28.62 (-1.82%) | $29.31 | $28.58 | 33.80 K | $366.20 M |
| 07/06/2026 | $29.28 | $28.91 (-1.26%) | $29.77 | $28.70 | 45.70 K | $369.91 M |
| 07/02/2026 | $29.99 | $29.41 (-1.93%) | $30.23 | $29.20 | 71.20 K | $376.31 M |
| 07/01/2026 | $29.03 | $29.84 (2.79%) | $29.89 | $28.71 | 50.40 K | $381.81 M |
| 06/30/2026 | $29.16 | $29.01 (-0.51%) | $29.23 | $28.83 | 29.01 K | $371.19 M |
| 06/29/2026 | $29.00 | $29.16 (0.55%) | $29.17 | $27.53 | 70.51 K | $373.11 M |
| 06/26/2026 | $28.52 | $28.99 (1.65%) | $29.24 | $28.50 | 312.80 K | $370.93 M |
| 06/25/2026 | $28.27 | $28.56 (1.03%) | $28.98 | $27.48 | 62.31 K | $365.43 M |
| 06/24/2026 | $28.27 | $28.45 (0.64%) | $28.84 | $27.95 | 61.35 K | $364.03 M |
| 06/23/2026 | $27.93 | $28.25 (1.15%) | $28.33 | $27.51 | 43.22 K | $361.47 M |
| 06/22/2026 | $27.55 | $27.76 (0.76%) | $28.00 | $27.25 | 40.45 K | $355.20 M |
| 06/18/2026 | $27.49 | $27.63 (0.51%) | $27.76 | $27.08 | 57.20 K | $353.53 M |
| 06/17/2026 | $27.81 | $27.16 (-2.34%) | $27.83 | $26.79 | 34.62 K | $347.52 M |
| 06/16/2026 | $27.91 | $27.75 (-0.57%) | $28.31 | $27.52 | 63.45 K | $355.07 M |
| 06/15/2026 | $28.61 | $27.67 (-3.29%) | $28.93 | $27.56 | 57.34 K | $354.05 M |
| 06/12/2026 | $27.76 | $28.42 (2.38%) | $28.63 | $27.25 | 62.41 K | $363.64 M |
| 06/11/2026 | $28.08 | $27.65 (-1.53%) | $28.08 | $27.25 | 38.93 K | $353.79 M |
| 06/10/2026 | $28.25 | $27.92 (-1.17%) | $28.50 | $27.90 | 61.53 K | $357.24 M |
| 06/09/2026 | $27.84 | $27.98 (0.5%) | $28.48 | $27.52 | 24.92 K | $358.01 M |
| 06/08/2026 | $27.82 | $27.65 (-0.61%) | $27.96 | $27.45 | 28.71 K | $353.79 M |
| 06/05/2026 | $27.09 | $27.86 (2.84%) | $28.20 | $27.09 | 46.55 K | $356.48 M |
| 06/04/2026 | $26.73 | $27.04 (1.16%) | $27.45 | $26.73 | 45.43 K | $345.98 M |
| 06/03/2026 | $26.90 | $26.48 (-1.56%) | $27.05 | $26.35 | 75.80 K | $338.82 M |
| 06/02/2026 | $26.25 | $26.91 (2.51%) | $26.95 | $26.25 | 61.22 K | $344.32 M |
| 06/01/2026 | $26.18 | $26.28 (0.38%) | $26.31 | $25.95 | 33.80 K | $336.26 M |
| 05/29/2026 | $26.69 | $26.75 (0.22%) | $26.98 | $26.69 | 58.24 K | $342.27 M |
| 05/28/2026 | $26.22 | $26.71 (1.87%) | $26.85 | $26.20 | 46.60 K | $341.76 M |
| 05/27/2026 | $26.25 | $26.40 (0.57%) | $26.84 | $26.19 | 30.25 K | $337.80 M |
| 05/26/2026 | $25.94 | $26.25 (1.2%) | $26.28 | $25.78 | 40.50 K | $335.88 M |
| 05/22/2026 | $26.06 | $25.78 (-1.07%) | $26.10 | $25.53 | 40.40 K | $329.86 M |
| 05/21/2026 | $25.21 | $25.83 (2.46%) | $25.84 | $25.06 | 59.70 K | $330.50 M |
| 05/20/2026 | $25.36 | $25.47 (0.43%) | $25.85 | $24.64 | 91.64 K | $325.90 M |
| 05/19/2026 | $25.20 | $25.27 (0.28%) | $25.51 | $24.50 | 32.20 K | $323.34 M |
| 05/18/2026 | $25.10 | $25.44 (1.35%) | $25.57 | $24.36 | 42.30 K | $325.51 M |
| 05/15/2026 | $25.38 | $25.06 (-1.26%) | $25.56 | $25.00 | 46.95 K | $320.65 M |
| 05/14/2026 | $25.56 | $25.48 (-0.31%) | $26.11 | $25.41 | 36.61 K | $326.02 M |
| 05/13/2026 | $25.37 | $25.62 (0.99%) | $25.77 | $25.37 | 33.04 K | $327.81 M |
| 05/12/2026 | $25.64 | $25.56 (-0.31%) | $25.69 | $25.30 | 37.15 K | $327.05 M |
| 05/11/2026 | $25.95 | $25.82 (-0.5%) | $26.54 | $25.70 | 30.90 K | $330.37 M |
| 05/08/2026 | $26.25 | $26.06 (-0.72%) | $26.42 | $26.00 | 21.30 K | $333.44 M |
| 05/07/2026 | $26.09 | $26.39 (1.15%) | $26.63 | $25.88 | 24.41 K | $337.67 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.
