5 DAY PERFORMANCE
-7.78%
1 MONTH PERFORMANCE
-1.16%
3 MONTH PERFORMANCE
+0.39%
6 MONTH PERFORMANCE
-2.11%
YEAR-TO-DATE PERFORMANCE
-1.36%
1 YEAR PERFORMANCE
+21.39%
MVB Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $27.32 | $27.76 (1.63%) | $28.00 | $27.25 | 37.70 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 |
| 05/06/2026 | $26.25 | $26.00 (-0.95%) | $26.62 | $25.93 | 53.93 K | $332.68 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 | $332.68 M |
| 04/23/2026 | $25.97 | $25.98 (0.04%) | $26.14 | $25.74 | 12.30 K | $332.42 M |
| 04/22/2026 | $25.83 | $25.99 (0.62%) | $26.12 | $25.80 | 12.22 K | $332.55 M |
| 04/21/2026 | $26.11 | $25.90 (-0.8%) | $26.72 | $25.76 | 27.00 K | $331.40 M |
| 04/20/2026 | $26.70 | $26.24 (-1.72%) | $26.76 | $26.24 | 12.83 K | $335.75 M |
| 04/17/2026 | $26.34 | $26.78 (1.67%) | $27.24 | $26.34 | 53.40 K | $342.66 M |
| 04/16/2026 | $25.92 | $25.93 (0.04%) | $26.05 | $25.67 | 14.70 K | $331.78 M |
| 04/15/2026 | $26.18 | $26.15 (-0.11%) | $26.24 | $26.00 | 19.30 K | $334.60 M |
| 04/14/2026 | $26.21 | $26.32 (0.42%) | $26.37 | $26.08 | 21.60 K | $336.77 M |
| 04/13/2026 | $26.15 | $26.29 (0.54%) | $26.37 | $26.15 | 12.40 K | $336.39 M |
| 04/10/2026 | $26.46 | $26.37 (-0.34%) | $26.46 | $25.98 | 18.01 K | $337.41 M |
| 04/09/2026 | $26.10 | $26.75 (2.49%) | $26.85 | $25.92 | 37.50 K | $342.27 M |
| 04/08/2026 | $25.82 | $26.35 (2.05%) | $26.46 | $25.82 | 55.40 K | $337.16 M |
| 04/07/2026 | $25.72 | $25.48 (-0.93%) | $25.74 | $25.23 | 44.90 K | $326.02 M |
| 04/06/2026 | $24.85 | $25.65 (3.22%) | $25.85 | $24.69 | 39.50 K | $328.20 M |
| 04/02/2026 | $24.74 | $24.85 (0.44%) | $25.06 | $24.41 | 28.20 K | $317.96 M |
| 04/01/2026 | $24.96 | $25.12 (0.64%) | $25.42 | $24.85 | 66.62 K | $321.42 M |
| 03/31/2026 | $25.39 | $24.83 (-2.21%) | $25.39 | $24.72 | 32.53 K | $317.71 M |
| 03/30/2026 | $25.04 | $25.11 (0.28%) | $25.42 | $24.79 | 33.70 K | $321.29 M |
| 03/27/2026 | $25.34 | $24.71 (-2.49%) | $25.34 | $24.63 | 33.10 K | $316.17 M |
| 03/26/2026 | $24.71 | $25.46 (3.04%) | $25.55 | $24.71 | 40.82 K | $325.77 M |
| 03/25/2026 | $25.42 | $25.12 (-1.18%) | $25.77 | $24.90 | 21.00 K | $321.42 M |
| 03/24/2026 | $25.26 | $25.26 (0%) | $25.65 | $25.06 | 39.32 K | $323.21 M |
| 03/23/2026 | $25.10 | $25.38 (1.12%) | $25.88 | $25.10 | 48.50 K | $324.74 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.
