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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	26.14	26.14	26.14	26.3	25.72	62,648
January 12, 2026	26.02	25.88	25.88	26.02	25.79	29,000
January 09, 2026	26.06	26	26	26.47	26	33,800
January 08, 2026	25.59	26.13	26.13	26.4	25.59	22,000
January 07, 2026	26	25.81	25.81	26.2	25.46	55,204
January 06, 2026	25.81	26	26	26.3	25.55	40,100
January 05, 2026	25.35	25.98	25.98	26.32	24.62	45,609
January 02, 2026	26.08	25.46	25.46	26.08	25.29	37,512
December 31, 2025	26.37	25.83	25.83	26.4	25.67	40,100
December 30, 2025	26.15	26.47	26.47	26.99	25.9	88,800
December 29, 2025	25.98	26.15	26.15	26.28	25.8	62,100
December 26, 2025	26.2	25.98	25.98	26.62	25.73	23,232
December 24, 2025	26.13	26.25	26.25	26.45	26.1	25,400
December 23, 2025	26.59	26.03	26.03	26.88	26	38,301
December 22, 2025	27.46	26.75	26.75	27.67	26.61	36,900
December 19, 2025	28.36	27.35	27.35	28.45	27.19	126,600
December 18, 2025	28.61	28.3	28.3	28.96	28.22	54,900
December 17, 2025	28.24	28.44	28.44	28.5	27.72	54,600
December 16, 2025	28.16	27.79	27.79	28.3	27.68	52,248
December 15, 2025	27.86	27.96	27.96	28.21	27.66	54,600
December 12, 2025	27.99	27.84	27.84	28.22	27.54	57,500
December 11, 2025	28.3	27.99	27.99	28.72	27.51	84,100
December 10, 2025	27.23	28.37	28.37	28.45	27	209,800
December 09, 2025	26.69	26.96	26.96	27.25	26.69	86,400
December 08, 2025	27.28	26.52	26.52	27.3	26.52	64,423
December 05, 2025	27.1	27.13	27.13	27.47	27.05	93,344
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

MVB Financial Corp. (MVBF) NASDAQ