MVB Financial Corp. (MVBF) NASDAQ
26.91
+0.63(+2.40%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.91
+0.63(+2.40%)
Currency In USD
If you invested $1000 in MVB Financial Corp. (MVBF) 10 years ago, it would be worth $2,529.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $711.72, while $1000 invested 1 year ago would be worth $1,408.9. This corresponds to total returns of 152.91%, -28.83%, 40.89%, respectively, with annualized returns of 9.72%, -6.57%, 40.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 25, 2026 | 25.42 | 25.12 | 25.12 | 25.77 | 24.9 | 20,986 |
| March 24, 2026 | 25.26 | 25.26 | 25.26 | 25.65 | 25.06 | 39,322 |
| March 23, 2026 | 25.1 | 25.38 | 25.38 | 25.88 | 25.1 | 48,974 |
| March 20, 2026 | 24.66 | 24.72 | 24.72 | 25.08 | 24.12 | 66,125 |
| March 19, 2026 | 24.18 | 24.68 | 24.68 | 24.7 | 23.99 | 19,786 |
| March 18, 2026 | 24.86 | 24.4 | 24.4 | 24.87 | 24.36 | 29,129 |
| March 17, 2026 | 25.38 | 25.07 | 25.07 | 25.88 | 25 | 32,371 |
| March 16, 2026 | 25.42 | 25.28 | 25.28 | 25.78 | 25.24 | 40,968 |
| March 13, 2026 | 25.99 | 25.02 | 25.02 | 25.99 | 25 | 44,334 |
| March 12, 2026 | 24.8 | 25.29 | 25.29 | 25.5 | 24.78 | 25,912 |
| March 11, 2026 | 25.24 | 25.29 | 25.29 | 25.32 | 25.07 | 25,241 |
| March 10, 2026 | 25.29 | 25.5 | 25.5 | 26.01 | 25.29 | 25,825 |
| March 09, 2026 | 24.95 | 25.48 | 25.48 | 25.62 | 24.65 | 42,680 |