5 DAY PERFORMANCE
-17.51%
1 MONTH PERFORMANCE
-16.46%
3 MONTH PERFORMANCE
-7.78%
6 MONTH PERFORMANCE
+3.07%
YEAR-TO-DATE PERFORMANCE
-1.36%
1 YEAR PERFORMANCE
+4.81%
MVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.72 | $30.60 (-0.37%) | $30.72 | $30.51 | 8.21 K | $394.18 M |
| 09/18/2026 | $30.60 | $30.59 (-0.03%) | $30.87 | $30.37 | 89.10 K | $393.69 M |
| 09/17/2026 | $31.09 | $30.83 (-0.84%) | $31.28 | $30.60 | 40.60 K | $396.78 M |
| 09/16/2026 | $31.55 | $30.89 (-2.09%) | $31.70 | $30.48 | 47.60 K | $397.55 M |
| 09/15/2026 | $31.41 | $31.62 (0.67%) | $31.86 | $31.41 | 71.34 K | $406.95 M |
| 09/14/2026 | $31.31 | $31.38 (0.22%) | $31.64 | $30.59 | 57.00 K | $403.86 M |
| 09/11/2026 | $31.59 | $31.33 (-0.82%) | $31.75 | $31.18 | 26.71 K | $403.22 M |
| 09/10/2026 | $30.64 | $31.32 (2.22%) | $31.32 | $30.63 | 32.60 K | $403.09 M |
| 09/09/2026 | $30.33 | $30.64 (1.02%) | $30.90 | $30.06 | 55.43 K | $394.34 M |
| 09/08/2026 | $31.09 | $30.59 (-1.61%) | $31.41 | $30.38 | 53.80 K | $393.69 M |
| 09/04/2026 | $30.88 | $31.23 (1.13%) | $31.38 | $30.67 | 62.10 K | $401.93 M |
| 09/03/2026 | $31.11 | $30.91 (-0.64%) | $31.23 | $30.84 | 40.15 K | $397.81 M |
| 09/02/2026 | $30.40 | $30.85 (1.48%) | $31.27 | $30.22 | 76.23 K | $397.04 M |
| 09/01/2026 | $30.06 | $30.25 (0.63%) | $30.32 | $29.81 | 63.53 K | $389.32 M |
| 08/31/2026 | $30.29 | $30.27 (-0.07%) | $31.18 | $29.95 | 52.90 K | $389.57 M |
| 08/28/2026 | $30.15 | $30.43 (0.93%) | $30.86 | $30.15 | 66.20 K | $391.63 M |
| 08/27/2026 | $29.78 | $30.20 (1.41%) | $30.26 | $29.11 | 41.24 K | $388.67 M |
| 08/26/2026 | $30.35 | $29.95 (-1.32%) | $30.48 | $29.81 | 58.52 K | $385.45 M |
| 08/25/2026 | $30.20 | $30.12 (-0.26%) | $30.45 | $29.98 | 198.30 K | $387.64 M |
| 08/24/2026 | $30.60 | $30.25 (-1.14%) | $30.87 | $30.19 | 25.13 K | $389.32 M |
| 08/21/2026 | $30.16 | $30.50 (1.13%) | $30.81 | $30.02 | 114.51 K | $392.53 M |
| 08/20/2026 | $30.25 | $30.04 (-0.69%) | $30.58 | $29.94 | 53.71 K | $386.61 M |
| 08/19/2026 | $30.96 | $30.30 (-2.13%) | $31.09 | $30.14 | 61.22 K | $389.96 M |
| 08/18/2026 | $30.65 | $30.91 (0.85%) | $30.99 | $29.96 | 50.55 K | $397.81 M |
| 08/17/2026 | $30.68 | $30.69 (0.03%) | $30.96 | $30.58 | 51.20 K | $394.98 M |
| 08/14/2026 | $30.60 | $30.71 (0.36%) | $31.15 | $30.39 | 57.63 K | $395.24 M |
| 08/13/2026 | $30.86 | $30.60 (-0.84%) | $31.40 | $30.35 | 50.95 K | $393.82 M |
| 08/12/2026 | $30.38 | $30.58 (0.66%) | $30.96 | $30.00 | 52.60 K | $393.56 M |
| 08/11/2026 | $29.99 | $30.24 (0.83%) | $30.42 | $29.80 | 46.70 K | $389.19 M |
| 08/10/2026 | $29.77 | $29.81 (0.13%) | $29.96 | $29.57 | 24.70 K | $383.65 M |
| 08/07/2026 | $30.30 | $29.97 (-1.09%) | $30.30 | $29.73 | 46.90 K | $385.71 M |
| 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 |
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.
