5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
-14.84%
3 MONTH PERFORMANCE
-16.46%
6 MONTH PERFORMANCE
-2.00%
YEAR-TO-DATE PERFORMANCE
-1.36%
1 YEAR PERFORMANCE
-4.71%
MVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $26.39 | $25.57 (-3.11%) | $27.04 | $25.48 | 72.42 K | |
| 11/04/2026 | $25.84 | $26.01 (0.66%) | $26.31 | $25.66 | 75.55 K | $337.50 M |
| 11/03/2026 | $26.29 | $25.30 (-3.77%) | $26.29 | $25.25 | 103.51 K | $328.29 M |
| 11/02/2026 | $25.63 | $26.26 (2.46%) | $27.70 | $25.19 | 100.81 K | $340.75 M |
| 10/30/2026 | $28.11 | $25.47 (-9.39%) | $28.86 | $25.13 | 172.01 K | $330.49 M |
| 10/29/2026 | $29.90 | $29.74 (-0.54%) | $30.40 | $29.45 | 58.63 K | $385.90 M |
| 10/28/2026 | $29.61 | $29.64 (0.1%) | $29.94 | $29.26 | 51.50 K | $384.60 M |
| 10/27/2026 | $30.25 | $29.89 (-1.19%) | $30.25 | $29.70 | 48.00 K | $387.85 M |
| 10/26/2026 | $30.01 | $30.11 (0.33%) | $30.35 | $29.98 | 48.80 K | $387.51 M |
| 10/23/2026 | $29.64 | $30.00 (1.21%) | $30.10 | $29.55 | 121.12 K | $386.10 M |
| 10/22/2026 | $29.10 | $29.91 (2.78%) | $30.06 | $28.50 | 123.43 K | $384.94 M |
| 10/21/2026 | $29.39 | $29.12 (-0.92%) | $29.45 | $28.90 | 54.01 K | $374.77 M |
| 10/20/2026 | $29.40 | $29.33 (-0.24%) | $29.89 | $28.95 | 56.20 K | $377.48 M |
| 10/19/2026 | $29.12 | $29.11 (-0.03%) | $29.39 | $28.97 | 35.42 K | $374.64 M |
| 10/16/2026 | $29.10 | $29.23 (0.45%) | $29.50 | $28.62 | 56.10 K | $376.19 M |
| 10/15/2026 | $29.00 | $29.07 (0.24%) | $29.40 | $28.86 | 55.80 K | $374.13 M |
| 10/14/2026 | $28.63 | $28.86 (0.8%) | $29.00 | $28.22 | 63.62 K | $371.43 M |
| 10/13/2026 | $29.29 | $29.06 (-0.79%) | $29.50 | $28.77 | 61.73 K | $374.00 M |
| 10/12/2026 | $28.91 | $29.21 (1.04%) | $29.41 | $28.24 | 84.20 K | $375.93 M |
| 10/09/2026 | $29.13 | $28.91 (-0.76%) | $29.29 | $28.76 | 56.62 K | $372.07 M |
| 10/08/2026 | $29.55 | $29.50 (-0.17%) | $29.67 | $29.20 | 57.34 K | $379.66 M |
| 10/07/2026 | $29.55 | $29.58 (0.1%) | $29.75 | $29.17 | 62.60 K | $380.69 M |
| 10/06/2026 | $30.05 | $29.84 (-0.7%) | $30.19 | $29.65 | 41.40 K | $384.04 M |
| 10/05/2026 | $30.37 | $29.92 (-1.48%) | $30.37 | $29.86 | 71.45 K | $385.07 M |
| 10/02/2026 | $30.05 | $30.46 (1.36%) | $30.80 | $30.05 | 90.10 K | $392.02 M |
| 10/01/2026 | $29.16 | $29.79 (2.16%) | $30.00 | $28.49 | 96.33 K | $383.40 M |
| 09/30/2026 | $29.59 | $29.06 (-1.79%) | $29.59 | $28.67 | 45.80 K | $374.00 M |
| 09/29/2026 | $29.88 | $29.50 (-1.27%) | $29.88 | $29.32 | 35.43 K | $379.66 M |
| 09/28/2026 | $30.24 | $29.67 (-1.88%) | $30.35 | $29.51 | 39.80 K | $381.85 M |
| 09/25/2026 | $29.84 | $30.12 (0.94%) | $30.28 | $29.71 | 50.60 K | $387.64 M |
| 09/24/2026 | $29.77 | $29.80 (0.1%) | $30.16 | $29.56 | 30.60 K | $383.52 M |
| 09/23/2026 | $30.45 | $29.69 (-2.5%) | $30.45 | $29.58 | 42.80 K | $382.11 M |
| 09/22/2026 | $30.53 | $30.45 (-0.26%) | $30.76 | $30.10 | 38.00 K | $391.89 M |
| 09/21/2026 | $30.59 | $30.30 (-0.95%) | $30.75 | $30.24 | 35.35 K | $389.96 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%) | $31.29 | $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 |
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.
