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 $2,872.71 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $795.25, while $1000 invested 1 year ago would be worth $1,163.22. This corresponds to total returns of 187.27%, -20.48%, 16.32%, respectively, with annualized returns of 11.13%, -4.48%, 16.32%.

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
October 01, 2026	29.16	29.79	29.79	30	28.49	96,321
September 30, 2026	29.59	29.06	29.06	29.59	28.67	45,764
September 29, 2026	29.88	29.5	29.5	29.88	29.32	35,432
September 28, 2026	30.24	29.67	29.67	30.35	29.51	39,760
September 25, 2026	29.84	30.12	30.12	30.28	29.71	50,560
September 24, 2026	29.77	29.8	29.8	30.16	29.56	30,591
September 23, 2026	30.45	29.69	29.69	30.45	29.58	42,794
September 22, 2026	30.53	30.45	30.45	30.76	30.1	37,951
September 21, 2026	30.72	30.3	30.3	30.72	30.25	35,349
September 18, 2026	30.6	30.59	30.59	30.87	30.37	89,081
September 17, 2026	31.09	30.83	30.83	31.29	30.6	40,570
September 16, 2026	31.55	30.89	30.89	31.7	30.48	47,603
September 15, 2026	31.41	31.62	31.62	31.86	31.41	71,337
September 11, 2026	31.28	31.33	31.33	31.75	31.17	26,705
September 10, 2026	30.64	31.32	31.32	31.32	30.63	32,575
September 09, 2026	30.33	30.64	30.64	30.9	30.06	53,556
September 08, 2026	31.09	30.59	30.59	31.41	30.38	53,654
September 04, 2026	30.88	31.23	31.23	31.38	30.67	62,052
September 03, 2026	31.11	30.91	30.91	31.23	30.84	39,820
September 02, 2026	30.4	30.85	30.85	31.27	30.22	71,792
September 01, 2026	30.06	30.25	30.25	30.32	29.81	57,129
August 31, 2026	30.29	30.27	30.27	31.18	29.95	52,898
August 28, 2026	30.15	30.43	30.43	30.86	30.15	66,185
August 27, 2026	29.78	30.2	30.2	30.26	29.11	41,236
August 26, 2026	30.35	29.95	29.95	30.48	29.81	58,524
August 25, 2026	30.2	30.12	30.12	30.45	29.98	198,270
August 24, 2026	30.6	30.25	30.25	30.87	30.19	25,129
August 21, 2026	30.16	30.5	30.5	30.81	30.02	114,514
August 20, 2026	30.25	30.04	30.04	30.58	29.94	53,707
August 19, 2026	30.96	30.3	30.3	31.09	30.14	0
August 18, 2026	30.65	30.91	30.91	30.99	29.96	50,547
August 17, 2026	30.68	30.69	30.69	30.96	30.58	51,196
August 14, 2026	30.6	30.71	30.71	31.15	30.39	57,631
August 13, 2026	30.86	30.6	30.6	31.4	30.35	50,945
August 12, 2026	30.24	30.58	30.58	30.96	30	0
August 11, 2026	30.1	30.24	30.24	30.42	29.8	45,105
August 10, 2026	29.77	29.81	29.81	29.96	29.57	24,667
August 07, 2026	30.3	29.97	29.97	30.3	29.73	46,891
August 06, 2026	30.72	30.42	30.42	30.82	30.22	42,140
August 05, 2026	31.14	30.5	30.5	31.14	30.42	38,275
August 04, 2026	31	30.95	30.95	31.25	30.71	65,663
August 03, 2026	31.11	30.81	30.81	31.33	30.51	36,152
July 31, 2026	30.25	30.65	30.65	31.23	30.25	47,016
July 30, 2026	30.8	30.47	30.47	31.14	30.05	38,840
July 29, 2026	30.49	30.9	30.9	31.99	30.49	71,969
July 28, 2026	29.48	29.78	29.78	30.24	29.48	32,403
July 27, 2026	29.48	29.14	29.14	29.48	29.01	24,507
July 23, 2026	28.48	28.64	28.64	28.76	27.74	38,384
July 22, 2026	29.11	28.92	28.92	29.28	28.5	31,870
July 21, 2026	29.24	29.18	29.18	29.78	29.02	33,150
July 20, 2026	29.33	29.37	29.37	30.2	29.04	40,812
July 17, 2026	29.68	29.31	29.31	30.13	29.27	29,710
July 16, 2026	29.18	29.92	29.92	30.22	29.15	50,121
July 15, 2026	28.79	29.14	29.14	29.36	28.73	31,723
July 14, 2026	28.82	28.68	28.68	29.16	28.61	23,789
July 13, 2026	28.16	28.82	28.82	29.15	28.16	34,911
July 10, 2026	28.48	28.66	28.66	29.47	28.25	36,129
July 09, 2026	28	28.46	28.46	28.61	27.92	30,680
July 08, 2026	28.49	28.01	28.01	28.49	27.61	37,585
July 07, 2026	29.15	28.62	28.62	29.31	28.58	33,752