MVB Financial Corp. - MVBF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.3	27.19	27.19	27.32	26.01	93,561
December 03, 2025	26.86	27.28	27.28	27.36	26.8	107,105
December 02, 2025	27.13	26.86	26.86	27.32	26.86	67,905
December 01, 2025	26.85	27.14	27.14	27.31	26.83	140,200
November 28, 2025	27.15	27.06	27.06	27.15	26.75	32,580
November 26, 2025	26.95	27	27	27.12	26.94	71,100
November 25, 2025	26.11	26.96	26.96	27.02	26.11	83,817
November 24, 2025	25.92	26.05	26.05	26.11	25.79	77,100
November 21, 2025	25.69	26.06	26.06	26.15	25.69	49,700
November 20, 2025	25.88	25.7	25.7	26	25.5	34,100
November 19, 2025	26.16	25.6	25.6	26.16	25.55	69,000
November 18, 2025	25.52	25.58	25.58	26.03	25.51	53,720
November 17, 2025	26.38	25.55	25.55	26.38	25.52	25,700
November 14, 2025	26.37	26.34	26.34	26.46	25.79	21,500
November 13, 2025	26.4	26.48	26.48	26.57	26.29	18,915
November 12, 2025	26.54	26.45	26.45	26.63	26.16	32,100
November 11, 2025	26.51	26.54	26.54	26.64	26.28	34,500
November 10, 2025	26.5	26.51	26.51	26.73	26.38	32,004
November 07, 2025	26.48	26.5	26.5	26.79	26.19	29,900
November 06, 2025	26.35	26.52	26.52	26.81	26.34	24,200
November 05, 2025	26	26.74	26.74	26.74	25.91	45,300
November 04, 2025	25.9	26	26	26.22	25.72	32,700
November 03, 2025	25.52	25.99	25.99	26.31	25.12	35,128
October 31, 2025	26.2	25.58	25.58	26.62	25.55	70,522
October 30, 2025	26.5	26.29	26.29	26.73	26.05	43,516
October 29, 2025	26.9	26.24	26.24	27.49	26	29,500
October 28, 2025	26.24	27.03	27.03	27.37	26	32,507
October 27, 2025	26.81	26.23	26.23	26.99	26.2	17,800
October 24, 2025	26.12	26.75	26.75	26.97	26.01	13,800
October 23, 2025	25.89	25.85	25.85	25.92	25.59	31,900
October 22, 2025	25.48	25.8	25.8	25.91	25.48	26,600
October 21, 2025	25.57	25.49	25.56	25.67	25.32	28,120
October 20, 2025	25.21	25.67	25.67	25.77	25.21	25,300
October 17, 2025	25.75	25.15	25.15	26.03	24.99	59,000
October 16, 2025	26.54	25.66	25.66	26.54	25.53	46,102
October 15, 2025	26.78	26.72	26.72	26.95	26.38	31,788
October 14, 2025	26.01	26.67	26.67	27	25.95	38,000
October 13, 2025	26.58	26.15	26.15	26.58	25.71	43,730
October 10, 2025	26.87	26.35	26.35	27.04	26.35	64,440
October 09, 2025	26.87	26.81	26.81	26.87	26.65	27,900
October 08, 2025	27.17	26.8	26.8	27.17	26.8	17,000
October 07, 2025	26.85	26.96	26.96	27.22	26.68	65,700
October 06, 2025	26.48	26.6	26.6	26.71	26.15	55,400
October 03, 2025	26.08	26.21	26.21	26.36	25.95	25,101
October 02, 2025	25.5	25.93	25.93	25.98	25.11	67,500
October 01, 2025	24.89	25.45	25.45	25.51	24.83	43,926
September 30, 2025	24.97	25.06	25.06	25.14	24.65	26,400
September 29, 2025	25.11	24.94	24.94	25.12	24.71	27,000
September 26, 2025	24.81	24.95	24.95	25.01	24.62	19,200
September 25, 2025	24.37	24.73	24.73	24.82	24.25	23,600
September 24, 2025	24.48	24.2	24.2	24.61	24.16	11,600
September 23, 2025	24.45	24.39	24.39	24.6	24.21	19,948
September 22, 2025	24.31	24.42	24.42	24.53	24.2	17,100
September 19, 2025	24.41	24.31	24.31	24.56	24.15	33,614
September 18, 2025	24.48	24.52	24.52	24.6	24.22	88,900
September 17, 2025	24.44	24.34	24.34	24.88	24.08	46,600
September 16, 2025	24.31	24.33	24.33	24.4	23.88	24,300
September 15, 2025	24.02	24.34	24.34	24.44	24.02	23,000
September 12, 2025	24.35	23.95	23.95	24.42	23.9	15,900
September 11, 2025	24.01	24.17	24.17	24.25	23.93	16,700

MVB Financial Corp. (MVBF) NASDAQ