MVBF | MVB FINANCIAL | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

MVB FINANCIAL (MVBF)

NASDAQ

$30.42+$0.63 (+2.11%)

Price as of Oct 02, 2026 5:15 PM EDT

$386.3M
Market Cap
17.72%
1-Year Change
Banks - Regional
Industry

1 Month
-1.52%

Low Price$29.06

High Price$31.62
3 Months
+0.40%

Low Price$27.85

High Price$31.62
1 Year
+17.72%

Low Price$24.11

High Price$31.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	29.16	30.00	28.49	29.79	+2.51%	96,332
09/30/2026	29.59	29.59	28.67	29.06	-1.49%	45,764
09/29/2026	29.88	29.88	29.32	29.50	-0.57%	35,433
09/28/2026	30.24	30.35	29.51	29.67	-1.49%	39,725
09/25/2026	29.84	30.28	29.71	30.12	+1.07%	50,575
09/24/2026	29.77	30.16	29.56	29.80	+0.37%	30,591
09/23/2026	30.45	30.45	29.58	29.69	-2.50%	42,806
09/22/2026	30.53	30.76	30.10	30.45	+0.50%	37,952
09/21/2026	30.59	30.75	30.24	30.30	-0.95%	35,349
09/18/2026	30.60	30.87	30.37	30.59	-0.78%	89,081
09/17/2026	31.09	31.29	30.60	30.83	-0.19%	40,572
09/16/2026	31.55	31.70	30.48	30.89	-2.31%	47,604
09/15/2026	31.41	31.86	31.41	31.62	+0.76%	71,338
09/14/2026	31.31	31.64	30.59	31.38	+0.16%	56,987
09/11/2026	31.59	31.75	31.18	31.33	+0.03%	26,706
09/10/2026	30.64	31.32	30.63	31.32	+2.22%	32,575
09/09/2026	30.33	30.90	30.06	30.64	+0.16%	55,427
09/08/2026	31.09	31.41	30.38	30.59	-2.05%	53,755
09/04/2026	30.88	31.38	30.67	31.23	+1.04%	62,052
09/03/2026	31.11	31.23	30.84	30.91	+0.19%	40,149
09/02/2026	30.40	31.27	30.22	30.85	+1.98%	76,227
09/01/2026	30.06	30.32	29.81	30.25	+0.50%	63,529
09/01/2026	$0.17 Dividend
08/31/2026	30.12	31.00	29.78	30.10	-0.53%	52,899
08/28/2026	29.98	30.68	29.98	30.26	+0.76%	66,187
08/27/2026	29.61	30.09	28.95	30.03	+0.83%	41,234
08/26/2026	30.18	30.31	29.64	29.78	-0.56%	58,524
08/25/2026	30.03	30.28	29.81	29.95	-0.43%	198,271
08/24/2026	30.43	30.70	30.02	30.08	-0.82%	25,130
08/21/2026	29.99	30.64	29.85	30.33	+1.53%	114,514
08/20/2026	30.08	30.41	29.77	29.87	-0.86%	53,707
08/19/2026	30.79	30.92	29.97	30.13	-1.97%	61,222
08/18/2026	30.48	30.82	29.79	30.74	+0.72%	50,547
08/17/2026	30.51	30.78	30.40	30.52	-0.07%	51,196
08/14/2026	30.43	30.97	30.22	30.54	+0.36%	57,632
08/13/2026	30.69	31.22	30.17	30.43	+0.07%	50,946
08/12/2026	30.21	30.79	29.83	30.41	+1.12%	52,580
08/11/2026	29.82	30.25	29.63	30.07	+1.44%	46,695
08/10/2026	29.60	29.79	29.40	29.64	-0.53%	24,668
08/07/2026	30.13	30.13	29.56	29.80	-1.48%	46,892
08/06/2026	30.55	30.64	30.05	30.25	-0.26%	42,140
08/05/2026	30.97	30.97	30.25	30.33	-1.45%	38,275
08/04/2026	30.83	31.07	30.54	30.78	+0.45%	65,663
08/03/2026	30.94	31.15	30.34	30.64	+0.52%	36,153
07/31/2026	30.08	31.05	30.08	30.48	+0.59%	47,016
07/30/2026	30.63	30.96	29.88	30.30	-1.39%	38,840
07/29/2026	30.32	31.81	30.32	30.73	+3.76%	72,039
07/28/2026	29.31	30.07	29.31	29.61	+2.20%	32,404
07/28/2026	$0.93 Earnings
07/27/2026	29.31	29.31	28.84	28.98	+0.14%	24,507
07/24/2026	28.55	29.21	27.88	28.94	+1.61%	34,972
07/23/2026	28.32	28.60	27.58	28.48	-0.97%	38,429
07/22/2026	28.95	29.12	28.34	28.76	-0.89%	31,871
07/21/2026	29.08	29.61	28.86	29.02	-0.65%	33,150
07/20/2026	29.17	30.03	28.88	29.21	+0.20%	40,813
07/17/2026	29.51	29.96	29.10	29.15	-2.04%	29,710
07/16/2026	29.02	30.05	28.99	29.75	+2.69%	50,122
07/15/2026	28.62	29.28	28.57	28.97	+1.59%	32,115
07/14/2026	28.66	28.99	28.44	28.52	-0.49%	22,538
07/13/2026	28.00	28.99	28.00	28.66	+0.56%	34,941
07/10/2026	28.32	29.31	28.09	28.50	+0.70%	36,129
07/09/2026	27.84	28.45	27.76	28.30	+1.61%	30,680
07/08/2026	28.33	28.33	27.45	27.85	-2.13%	37,586
07/07/2026	28.99	29.14	28.41	28.46	-1.00%	33,752
07/06/2026	29.12	29.60	28.54	28.75	-1.70%	45,680
07/02/2026	29.82	30.06	29.03	29.24	-1.44%	71,194
07/01/2026	28.87	29.72	28.55	29.67	+2.86%	50,393
06/30/2026	29.00	29.07	28.66	28.85	-0.51%	29,006
06/29/2026	28.84	29.01	27.38	29.00	+0.59%	70,505
06/26/2026	28.36	29.08	28.34	28.83	+1.51%	312,803
06/25/2026	28.11	28.82	27.33	28.40	+0.39%	62,310
06/24/2026	28.11	28.68	27.79	28.29	+0.71%	61,346
06/23/2026	27.77	28.17	27.36	28.09	+1.77%	43,215
06/22/2026	27.40	27.84	27.09	27.60	+0.47%	40,445
06/18/2026	27.34	27.60	26.93	27.47	+1.73%	57,153
06/17/2026	27.65	27.67	26.64	27.01	-2.13%	34,624
06/16/2026	27.75	28.15	27.37	27.59	+0.29%	63,446
06/15/2026	28.45	28.77	27.41	27.51	-2.64%	57,336
06/12/2026	27.60	28.46	27.09	28.26	+2.78%	62,409
06/11/2026	27.92	27.92	27.10	27.49	-0.97%	38,933
06/10/2026	28.09	28.34	27.74	27.76	-0.21%	61,532
06/09/2026	27.68	28.32	27.37	27.82	+1.19%	24,924
06/08/2026	27.66	27.80	27.29	27.49	-0.75%	28,710
06/05/2026	26.94	28.04	26.94	27.70	+3.03%	46,547
06/04/2026	26.58	27.30	26.58	26.89	+2.11%	45,430
06/03/2026	26.75	26.90	26.20	26.33	-1.60%	75,745
06/02/2026	26.10	26.79	26.10	26.76	+2.40%	61,219
06/01/2026	26.03	26.16	25.80	26.13	-1.13%	33,771
06/01/2026	$0.17 Dividend
05/29/2026	26.37	26.66	26.37	26.43	+0.15%	58,238
05/28/2026	25.91	26.53	25.88	26.39	+1.19%	46,575
05/27/2026	25.94	26.52	25.87	26.08	+0.55%	30,245
05/26/2026	25.63	25.97	25.47	25.94	+1.82%	40,497
05/22/2026	25.75	25.79	25.22	25.47	-0.19%	40,397
05/21/2026	24.91	25.53	24.76	25.52	+1.41%	59,703
05/20/2026	25.06	25.54	24.35	25.17	+0.79%	91,638
05/19/2026	24.90	25.21	24.20	24.97	-0.67%	32,177
05/18/2026	24.80	25.26	24.07	25.14	+1.52%	42,270
05/15/2026	25.08	25.25	24.70	24.76	-1.65%	46,948
05/14/2026	25.25	25.80	25.11	25.18	-0.55%	36,608