MVB Financial (MVBF)
NASDAQ:MVBF
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
25.82
26.46
25.82
26.35
26.35
+3.41%
55,379
1.32
Apr 07, 2026
25.72
25.74
25.23
25.48
25.48
-0.66%
44,860
1.08
Apr 06, 2026
24.85
25.85
24.69
25.65
25.65
+3.22%
39,460
0.95
Apr 03, 2026
24.74
25.06
24.41
24.85
24.85
0.00%
0
0.00
Apr 02, 2026
24.74
25.06
24.41
24.85
24.85
-1.07%
28,173
0.66
Apr 01, 2026
24.96
25.42
24.85
25.12
25.12
+1.17%
66,615
1.58
Mar 31, 2026
25.39
25.39
24.72
24.83
24.83
-1.12%
32,532
0.78
Mar 30, 2026
25.04
25.42
24.79
25.11
25.11
+1.62%
33,683
0.81
Mar 27, 2026
25.34
25.34
24.63
24.71
24.71
-2.95%
33,080
0.78
Mar 26, 2026
24.71
25.55
24.71
25.46
25.46
+1.35%
40,823
0.95
Mar 25, 2026
25.42
25.77
24.90
25.12
25.12
-0.55%
20,986
0.49
Mar 24, 2026
25.26
25.65
25.06
25.26
25.26
-0.47%
39,322
0.93
Mar 23, 2026
25.10
25.88
25.10
25.38
25.38
+2.67%
48,462
1.15
Mar 20, 2026
24.66
25.08
24.12
24.72
24.72
+0.16%
66,125
1.59
Mar 19, 2026
24.18
24.70
23.99
24.68
24.68
+1.15%
19,786
0.47
Mar 18, 2026
24.86
24.91
24.33
24.40
24.40
-2.67%
30,589
0.70
Mar 17, 2026
25.38
25.88
25.00
25.07
25.07
-0.83%
32,371
0.74
Mar 16, 2026
25.42
25.78
25.24
25.28
25.28
+1.04%
40,968
0.93
Mar 13, 2026
25.41
26.40
25.01
25.02
25.02
-1.07%
45,089
1.02
Mar 12, 2026
24.80
25.50
24.78
25.29
25.29
0.00%
25,912
0.58
Mar 11, 2026
25.24
25.32
25.07
25.29
25.29
-0.82%
25,241
0.56
Mar 10, 2026
25.29
26.03
25.29
25.50
25.50
+0.08%
26,270
0.57
Mar 09, 2026
24.95
25.62
24.65
25.48
25.48
+0.55%
42,680
0.88
Mar 06, 2026
25.20
25.35
24.55
25.34
25.34
-0.31%
46,963
0.95
Mar 05, 2026
26.53
26.53
25.21
25.42
25.42
-5.61%
48,867
0.99
Mar 04, 2026
26.94
27.28
26.53
26.93
26.93
+0.94%
37,860
0.75
Mar 03, 2026
26.37
26.86
26.11
26.68
26.68
-0.56%
16,695
0.32
Mar 02, 2026
26.56
27.47
26.56
26.83
26.83
-0.63%
29,559
0.56
Feb 27, 2026
26.97
27.06
26.40
27.00
27.00
-3.26%
60,800
1.15
Feb 26, 2026
27.91
28.35
27.79
28.08
27.91
+0.32%
29,262
0.53
Feb 25, 2026
27.35
28.00
27.35
27.99
27.82
+3.17%
27,783
0.51
Feb 24, 2026
27.20
27.43
27.11
27.13
26.97
-0.51%
31,602
0.58
Feb 23, 2026
28.48
28.48
27.27
27.27
27.10
-4.15%
47,325
0.86
Feb 20, 2026
27.85
28.50
27.85
28.45
28.28
+1.86%
48,269
0.87
Feb 19, 2026
27.46
28.06
27.41
27.93
27.76
+0.79%
38,971
0.70
Feb 18, 2026
28.03
28.50
27.47
27.71
27.54
-1.39%
36,401
0.65
Feb 17, 2026
27.73
28.50
27.73
28.10
27.93
+2.26%
47,725
0.85
Feb 16, 2026
27.99
28.30
27.20
27.48
27.31
0.00%
0
0.00
Feb 13, 2026
27.99
28.30
27.20
27.48
27.31
-1.68%
38,708
0.68
Feb 12, 2026
28.41
28.41
27.71
27.95
27.78
-1.55%
50,856
0.90
Feb 11, 2026
29.02
29.50
28.24
28.39
28.22
-1.15%
36,982
0.65
Feb 10, 2026
28.80
29.22
27.78
28.72
28.55
-0.55%
54,030
0.96
Feb 09, 2026
28.72
29.00
28.56
28.88
28.71
-0.07%
40,325
0.72
Feb 06, 2026
29.34
29.50
27.23
28.90
28.73
-0.14%
69,282
1.25
Feb 05, 2026
28.78
29.12
28.33
28.94
28.76
+0.76%
63,260
1.15
Feb 04, 2026
29.16
29.50
28.66
28.72
28.55
-0.90%
52,096
0.96
Feb 03, 2026
29.20
29.50
28.12
28.98
28.80
-1.43%
85,686
1.60
Feb 02, 2026
28.50
29.59
28.35
29.40
29.22
+4.11%
89,232
1.69
Jan 30, 2026
27.62
28.49
27.49
28.24
28.07
-0.07%
74,547
1.43
Jan 29, 2026
26.70
28.41
26.70
28.26
28.09
+3.40%
38,401
0.74
Rows: