MVB Financial Corp. (MVBF) NASDAQ

Currency In USD

MVBF Historical Return

If you invested $1000 in MVB Financial Corp. (MVBF) 10 years ago, it would be worth $2,558.53 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $715.28, while $1000 invested 1 year ago would be worth $1,348.23. This corresponds to total returns of 155.85%, -28.47%, 34.82%, respectively, with annualized returns of 9.84%, -6.48%, 34.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MVBF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	27.55	27.76	27.76	28	27.25	40,422
June 18, 2026	27.49	27.63	27.63	27.76	27.08	57,154
June 17, 2026	27.81	27.16	27.16	27.83	26.79	34,568
June 16, 2026	27.91	27.75	27.75	28.31	27.52	63,446
June 15, 2026	28.61	27.67	27.67	28.93	27.56	57,336
June 12, 2026	27.76	28.42	28.42	28.63	27.25	62,409
June 11, 2026	28.08	27.65	27.65	28.08	27.25	38,928
June 10, 2026	28.25	27.92	27.92	28.5	27.9	61,532
June 09, 2026	27.84	27.98	27.98	28.48	27.52	24,924
June 08, 2026	27.82	27.65	27.65	27.96	27.45	28,710
June 05, 2026	27.09	27.86	27.86	28.2	27.09	46,385
June 04, 2026	26.73	27.04	27.04	27.45	26.73	45,430
June 03, 2026	26.9	26.48	26.48	27.05	26.35	75,641
June 02, 2026	26.25	26.91	26.91	26.95	26.25	61,219
June 01, 2026	26.18	26.28	26.28	26.31	25.95	33,771
May 29, 2026	26.69	26.75	26.75	26.98	26.69	58,185
May 28, 2026	26.22	26.71	26.71	26.85	26.2	46,575
May 27, 2026	26.25	26.4	26.4	26.84	26.19	30,206
May 26, 2026	25.94	26.25	26.25	26.28	25.78	40,497
May 22, 2026	26.06	25.78	25.78	26.1	25.53	40,397
May 21, 2026	25.21	25.83	25.83	25.84	25.06	59,703
May 20, 2026	25.36	25.47	25.47	25.85	24.64	91,638
May 19, 2026	25.2	25.27	25.27	25.51	24.5	32,177
May 18, 2026	25.1	25.44	25.44	25.57	24.36	42,270
May 15, 2026	25.38	25.06	25.06	25.56	25	46,948
May 14, 2026	25.56	25.48	25.48	26.11	25.41	36,181
May 13, 2026	25.37	25.62	25.62	25.77	25.37	33,039
May 12, 2026	25.64	25.56	25.56	25.68	25.3	36,583
May 11, 2026	25.95	25.82	25.82	26.54	25.7	30,850
May 08, 2026	26.25	26.06	26.06	26.42	26	21,295
May 07, 2026	26.09	26.39	26.39	26.63	25.88	24,412
May 06, 2026	26.25	26	26	26.62	25.93	53,926
May 05, 2026	25.31	26	26	26	25.06	52,267
May 04, 2026	25.45	25.03	25.03	25.89	24.9	51,658
May 01, 2026	26.05	25.68	25.68	26.41	25.68	95,017
April 30, 2026	24.01	26.13	26.13	26.49	24.01	77,686
April 29, 2026	26.3	25.81	25.81	26.6	25.46	25,700
April 28, 2026	26.2	26.55	26.55	26.58	26.06	18,906
April 27, 2026	25.9	26.05	26.05	26.54	25.9	17,708
April 24, 2026	25.88	26	26	26.04	25.25	28,704
April 23, 2026	25.97	25.98	25.98	26.14	25.74	12,278
April 22, 2026	25.83	25.99	25.99	26.12	25.8	12,224
April 21, 2026	26.11	25.9	25.9	26.72	25.76	26,964
April 20, 2026	26.7	26.24	26.24	26.76	26.24	12,828
April 17, 2026	26.34	26.78	26.78	27.24	26.34	53,367
April 16, 2026	25.92	25.93	25.93	26.05	25.67	14,651
April 15, 2026	26.18	26.15	26.15	26.24	26	19,277
April 14, 2026	26.21	26.32	26.32	26.37	26.08	21,555
April 13, 2026	26.15	26.29	26.29	26.37	26.15	12,365
April 10, 2026	26.46	26.37	26.37	26.46	25.98	18,007
April 09, 2026	26.1	26.75	26.75	26.85	25.93	36,523
April 08, 2026	25.82	26.35	26.35	26.46	25.82	55,368
April 07, 2026	25.72	25.48	25.48	25.74	25.23	44,900
April 06, 2026	24.85	25.65	25.65	25.77	24.69	39,310
April 02, 2026	24.74	24.85	24.85	25.06	24.41	28,173
April 01, 2026	24.96	25.12	25.12	25.42	24.85	66,615
March 31, 2026	25.39	24.83	24.83	25.39	24.72	32,532
March 30, 2026	25.04	25.11	25.11	25.42	24.79	33,078
March 27, 2026	25.34	24.71	24.71	25.34	24.63	33,080
March 26, 2026	24.71	25.46	25.46	25.55	24.71	40,822