MVBF
MVB FINANCIAL (MVBF)
NASDAQ
$26.53-$0.39 (-1.43%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $343.2M
    Market Cap
  • 41.77%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +7.51%
    Low Price$25.03
    High Price$26.91
  • 3 Months
    +5.86%
    Low Price$24.40
    High Price$26.91
  • 1 Year
    +40.08%
    Low Price$19.05
    High Price$29.40
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
26.25
26.95
26.25
26.91
+2.40%
61,219
06/01/2026
26.18
26.31
25.95
26.28
-1.13%
33,771
06/01/2026
$0.17 Dividend
05/29/2026
26.52
26.81
26.52
26.58
+0.15%
58,238
05/28/2026
26.05
26.68
26.03
26.54
+1.19%
46,575
05/27/2026
26.08
26.67
26.02
26.23
+0.55%
30,245
05/26/2026
25.78
26.11
25.62
26.08
+1.82%
40,497
05/22/2026
25.89
25.93
25.36
25.62
-0.19%
40,397
05/21/2026
25.05
25.68
24.90
25.67
+1.41%
59,703
05/20/2026
25.20
25.69
24.48
25.31
+0.79%
91,638
05/19/2026
25.04
25.35
24.34
25.11
-0.67%
32,177
05/18/2026
24.94
25.40
24.21
25.28
+1.52%
42,270
05/15/2026
25.22
25.39
24.84
24.90
-1.65%
46,948
05/14/2026
25.40
25.94
25.25
25.32
-0.55%
36,608
05/13/2026
25.21
25.61
25.21
25.46
+0.23%
33,039
05/12/2026
25.48
25.52
25.14
25.40
-1.01%
37,145
05/11/2026
25.79
26.37
25.54
25.66
-0.92%
30,850
05/08/2026
26.08
26.25
25.83
25.89
-1.25%
21,295
05/07/2026
25.92
26.46
25.72
26.22
+1.50%
24,412
05/06/2026
26.08
26.45
25.77
25.83
0.00%
53,930
05/05/2026
25.15
25.83
24.90
25.83
+3.88%
52,267
05/04/2026
25.29
25.73
24.74
24.87
-2.53%
52,166
05/01/2026
25.88
26.24
25.52
25.52
-1.72%
95,017
04/30/2026
23.86
26.32
23.86
25.96
+1.24%
77,686
04/29/2026
26.13
26.43
25.30
25.65
-2.79%
25,760
04/29/2026
$0.39 Earnings
04/28/2026
26.03
26.41
25.89
26.38
+1.92%
18,907
04/27/2026
25.74
26.37
25.74
25.88
+0.19%
17,708
04/24/2026
25.72
25.87
25.09
25.83
+0.08%
28,757
04/23/2026
25.80
25.97
25.58
25.81
-0.04%
12,278
04/22/2026
25.67
25.95
25.64
25.82
+0.35%
12,224
04/21/2026
25.94
26.55
25.60
25.74
-1.30%
26,977
04/20/2026
26.53
26.59
26.07
26.07
-2.02%
12,562
04/17/2026
26.17
27.07
26.17
26.61
+3.28%
53,372
04/16/2026
25.76
25.88
25.51
25.77
-0.84%
14,653
04/15/2026
26.01
26.07
25.83
25.98
-0.65%
19,279
04/14/2026
26.04
26.20
25.91
26.15
+0.11%
21,556
04/13/2026
25.98
26.20
25.98
26.12
-0.30%
12,365
04/10/2026
26.29
26.29
25.81
26.20
-1.42%
18,011
04/09/2026
25.93
26.68
25.75
26.58
+1.52%
37,475
04/08/2026
25.66
26.29
25.66
26.18
+3.41%
55,379
04/07/2026
25.56
25.58
25.07
25.32
-0.66%
44,860
04/06/2026
24.69
25.69
24.53
25.49
+3.22%
39,460
04/02/2026
24.58
24.90
24.25
24.69
-1.07%
28,173
04/01/2026
24.80
25.25
24.69
24.96
+1.17%
66,615
03/31/2026
25.23
25.23
24.56
24.67
-1.12%
32,532
03/30/2026
24.88
25.26
24.63
24.95
+1.62%
33,683
03/27/2026
25.18
25.18
24.47
24.55
-2.95%
33,080
03/26/2026
24.55
25.39
24.55
25.30
+1.35%
40,823
03/25/2026
25.26
25.61
24.74
24.96
-0.55%
20,986
03/24/2026
25.10
25.49
24.90
25.10
-0.47%
39,322
03/23/2026
24.94
25.72
24.94
25.22
+2.67%
48,462
03/20/2026
24.50
24.92
23.97
24.56
+0.16%
66,245
03/19/2026
24.03
24.54
23.84
24.52
+1.15%
20,217
03/18/2026
24.70
24.75
24.18
24.24
-2.67%
30,589
03/17/2026
25.22
25.71
24.84
24.91
-0.83%
32,371
03/16/2026
25.26
25.62
25.08
25.12
+1.04%
40,968
03/13/2026
25.25
26.23
24.85
24.86
-1.07%
45,089
03/12/2026
24.64
25.34
24.62
25.13
0.00%
25,913
03/11/2026
25.08
25.16
24.91
25.13
-0.82%
25,241
03/10/2026
25.13
25.86
25.13
25.34
+0.08%
26,270
03/09/2026
24.79
25.45
24.49
25.32
+0.55%
42,680
03/06/2026
25.04
25.19
24.39
25.18
-0.31%
46,963
03/05/2026
26.36
26.36
25.05
25.26
-5.61%
48,867
03/04/2026
26.77
27.11
26.36
26.76
+0.94%
37,860
03/03/2026
26.20
26.68
25.94
26.51
-0.56%
16,695
03/02/2026
26.39
27.30
26.39
26.66
-0.63%
29,559
02/27/2026
26.79
26.88
26.23
26.83
-3.26%
60,800
02/27/2026
$0.17 Dividend
02/26/2026
27.56
28.00
27.44
27.73
+0.32%
29,262
02/25/2026
27.01
27.65
27.01
27.64
+3.17%
27,783
02/24/2026
26.86
27.09
26.77
26.79
-0.51%
31,602
02/23/2026
28.13
28.13
26.93
26.93
-4.15%
47,325
02/20/2026
27.51
28.15
27.51
28.10
+1.86%
48,269
02/19/2026
27.12
27.71
27.07
27.58
+0.79%
38,971
02/18/2026
27.68
28.15
27.13
27.37
-1.39%
36,401
02/17/2026
27.39
28.15
27.39
27.75
+2.26%
47,725
02/13/2026
27.64
27.95
26.86
27.14
-1.68%
38,708
02/12/2026
28.06
28.06
27.36
27.60
-1.55%
50,856
02/12/2026
$0.32 Earnings
02/11/2026
28.66
29.14
27.89
28.04
-1.15%
36,982
02/10/2026
28.44
28.86
27.43
28.36
-0.55%
54,030
02/09/2026
28.36
28.64
28.21
28.52
-0.07%
40,325
02/06/2026
28.98
29.14
26.89
28.54
-0.14%
69,282
02/05/2026
28.42
28.75
27.98
28.58
+0.77%
63,260
02/04/2026
28.80
29.14
28.31
28.36
-0.90%
52,096
02/03/2026
28.84
29.14
27.77
28.62
-1.43%
85,686
02/02/2026
28.14
29.22
28.00
29.04
+4.11%
89,232
01/30/2026
27.28
28.14
27.15
27.89
-0.07%
74,547
01/29/2026
26.37
28.06
26.37
27.91
+3.40%
38,401
01/28/2026
28.09
28.15
26.88
26.99
-3.70%
41,865
01/27/2026
27.58
28.15
27.58
28.03
+1.18%
39,576
01/26/2026
27.72
28.03
27.48
27.70
-0.36%
58,499
01/23/2026
28.10
28.10
27.42
27.80
-1.57%
64,896
01/22/2026
28.08
28.48
27.96
28.25
+0.88%
43,654
01/21/2026
26.67
28.06
26.42
28.00
+5.16%
56,638
01/20/2026
26.44
26.87
26.37
26.63
-0.70%
38,605
01/16/2026
26.80
27.15
26.66
26.81
-0.15%
48,861
01/15/2026
25.92
27.07
25.92
26.85
+3.23%
33,600
01/14/2026
26.21
26.21
24.89
26.01
+0.77%
60,539