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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.5	22.97	22.97	23.5	22.95	35,535
August 14, 2025	23.11	23.41	23.41	23.57	23.11	38,442
August 13, 2025	23.91	23.44	23.44	23.96	23.38	43,520
August 12, 2025	23.52	23.7	23.7	23.94	23.52	59,582
August 11, 2025	23.25	23.25	23.25	23.41	23.12	67,200
August 08, 2025	23.34	23.19	23.19	23.48	23.13	59,800
August 07, 2025	23.24	23.15	23.15	23.33	23	150,200
August 06, 2025	23.45	23.04	23.04	23.45	23.02	32,600
August 05, 2025	23.01	23.35	23.35	23.48	22.91	80,800
August 04, 2025	22.5	23.01	23.01	23.04	22.49	70,411
August 01, 2025	22.46	22.23	22.23	22.56	22.23	68,240
July 31, 2025	22.51	22.74	22.74	22.92	22.51	68,115
July 30, 2025	22.97	22.7	22.7	23.42	22.4	164,412
July 29, 2025	23.73	23	23	24.11	22.14	46,600
July 28, 2025	23.7	23.34	23.34	23.93	23.3	23,016
July 25, 2025	23.73	23.62	23.62	23.84	23.2	47,400
July 24, 2025	24.49	23.72	23.72	24.71	23.7	40,843
July 23, 2025	24.95	24.81	24.81	25.02	24.64	30,200
July 22, 2025	24.94	24.71	24.71	24.97	24.62	33,343
July 21, 2025	24.73	24.68	24.68	25.13	24.58	51,100
July 18, 2025	23.94	24.54	24.54	24.69	23.37	101,927
July 17, 2025	23.23	23.68	23.68	24.14	23.18	565,600
July 16, 2025	23.4	23.29	23.29	23.66	22.85	210,505
July 15, 2025	23.88	23.39	23.39	23.9	23.2	56,803
July 14, 2025	23.42	23.88	23.88	23.92	23.42	80,618
July 11, 2025	23.21	23.18	23.18	23.4	23.01	41,400
July 10, 2025	23.43	23.58	23.58	23.69	23.43	17,637
July 09, 2025	23.69	23.49	23.49	23.69	23.21	24,913
July 08, 2025	23.5	23.5	23.5	23.61	23.3	48,500
July 07, 2025	23.3	23.14	23.14	23.63	22.85	46,825
July 03, 2025	23.46	23.45	23.45	23.55	23.34	13,500
July 02, 2025	23.25	23.24	23.24	23.48	23.11	18,499
July 01, 2025	22.43	23.21	23.21	23.51	22.43	27,010
June 30, 2025	22.59	22.53	22.53	22.72	22.42	50,043
June 27, 2025	22.05	22.31	22.31	22.51	22.05	87,147
June 26, 2025	21.55	21.97	21.97	22	21.5	49,400
June 25, 2025	21.47	21.43	21.43	21.68	21.4	40,800
June 24, 2025	20.96	21.42	21.42	21.79	20.96	40,200
June 23, 2025	20.41	20.99	20.99	21.14	20.41	41,125
June 20, 2025	20.76	20.46	20.46	20.96	20.34	163,432
June 18, 2025	20.36	20.59	20.59	20.81	20.31	51,525
June 17, 2025	20.37	20.31	20.31	20.64	20.26	49,108
June 16, 2025	20.6	20.52	20.52	21.36	20.38	51,900
June 13, 2025	20.25	20.35	20.35	20.75	20.15	49,100
June 12, 2025	20	20.5	20.5	20.61	20	27,535
June 11, 2025	20.01	20.23	20.23	20.36	20.01	78,900
June 10, 2025	19.85	20	20	20.3	19.85	40,800
June 09, 2025	19.99	19.86	19.86	20.11	19.72	43,637
June 06, 2025	19.39	19.73	19.73	19.96	19.39	32,044
June 05, 2025	19.18	19.05	19.05	19.27	18.96	31,206
June 04, 2025	19.3	19.21	19.21	19.8	19.21	25,633
June 03, 2025	19.2	19.48	19.48	19.63	19.11	77,000
June 02, 2025	19.51	19.21	19.21	19.51	19.05	75,700
May 30, 2025	19.77	19.56	19.56	19.77	19.56	53,538
May 29, 2025	19.67	19.85	19.68	19.86	19.55	23,400
May 28, 2025	19.85	19.61	19.44	19.89	19.6	33,515
May 27, 2025	19.43	19.84	19.67	19.95	19.04	22,800
May 23, 2025	18.8	18.97	18.97	19.16	18.8	91,044
May 22, 2025	18.85	19.01	19.01	19.15	18.85	22,800
May 21, 2025	19.02	18.9	18.9	19.5	18.85	61,600

MVB Financial Corp. (MVBF) NASDAQ