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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.85	28.45	28.45	28.5	27.85	48,300
February 19, 2026	27.46	27.93	27.93	28.06	27.41	39,000
February 18, 2026	28.03	27.71	27.71	28.5	27.47	36,401
February 17, 2026	27.73	28.1	28.1	28.5	27.73	47,725
February 13, 2026	27.99	27.48	27.48	28.3	27.2	38,708
February 12, 2026	28.41	27.95	27.95	28.41	27.71	50,900
February 11, 2026	29.02	28.39	28.39	29.5	28.24	36,982
February 10, 2026	28.8	28.72	28.72	29.22	27.78	54,030
February 09, 2026	28.72	28.88	28.88	29	28.56	40,325
February 06, 2026	29.34	28.9	28.9	29.5	27.23	69,300
February 05, 2026	28.78	28.94	28.94	29.12	28.33	63,300
February 04, 2026	29.16	28.72	28.72	29.5	28.66	52,100
February 03, 2026	29.2	28.98	28.98	29.5	28.12	85,700
February 02, 2026	28.5	29.4	29.4	29.59	28.35	89,232
January 30, 2026	27.62	28.24	28.24	28.49	27.49	74,547
January 29, 2026	26.7	28.26	28.26	28.41	26.7	38,401
January 28, 2026	28.44	27.33	27.33	28.5	27.22	41,900
January 27, 2026	27.93	28.38	28.38	28.5	27.93	39,600
January 26, 2026	28.07	28.05	28.05	28.38	27.82	58,500
January 23, 2026	28.45	28.15	28.15	28.46	27.76	64,900
January 22, 2026	28.43	28.6	28.6	28.84	28.32	43,700
January 21, 2026	27	28.35	28.35	28.41	26.75	56,034
January 20, 2026	26.77	26.96	26.96	27.21	26.71	38,605
January 16, 2026	27.14	27.15	27.15	27.49	26.99	48,900
January 15, 2026	26.24	27.19	27.19	27.41	26.24	33,600
January 14, 2026	26.54	26.34	26.34	26.54	25.2	60,539
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

MVB Financial Corp. (MVBF) NASDAQ