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 $2,842.5 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $880.99, while $1000 invested 1 year ago would be worth $1,295.67. This corresponds to total returns of 184.25%, -11.9%, 29.57%, respectively, with annualized returns of 11.01%, -2.5%, 29.57%.

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
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
July 06, 2026	29.28	28.91	28.91	29.77	28.7	45,680
July 02, 2026	29.99	29.41	29.41	30.23	29.2	71,194
July 01, 2026	29.03	29.84	29.84	29.89	28.71	50,393
June 30, 2026	29.16	29.01	29.01	29.23	28.83	29,006
June 29, 2026	29	29.16	29.16	29.17	27.53	70,505
June 26, 2026	28.52	28.99	28.99	29.24	28.5	312,803
June 25, 2026	28.27	28.56	28.56	28.98	27.48	62,310
June 24, 2026	28.27	28.45	28.45	28.84	27.95	61,336
June 23, 2026	27.93	28.25	28.25	28.33	27.51	43,215
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