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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	23.75	23.97	23.97	24.1	23.75	30,627
September 09, 2025	24.02	23.77	23.77	24.19	23.58	34,000
September 08, 2025	24	24.02	24.02	24.33	23.8	15,400
September 05, 2025	24.37	24.04	24.04	24.37	23.68	21,644
September 04, 2025	24	24.23	24.23	24.35	23.96	25,531
September 03, 2025	23.91	23.99	23.99	24.03	23.73	22,500
September 02, 2025	24.14	24	24	24.24	23.91	31,930
August 29, 2025	23.81	24.4	24.4	24.45	23.6	40,600
August 28, 2025	23.99	23.85	23.85	24.16	23.8	24,301
August 27, 2025	23.97	23.93	23.93	24.28	23.81	20,200
August 26, 2025	24.01	23.93	23.93	24.22	23.91	22,500
August 25, 2025	24.29	23.92	23.92	24.3	23.81	28,300
August 22, 2025	23.09	24	24	24.2	22.9	62,920
August 21, 2025	22.94	22.94	22.94	23.2	22.87	56,100
August 20, 2025	23	23.05	23.05	23.15	22.92	53,300
August 19, 2025	22.89	23.01	23.01	23.2	22.85	71,430
August 18, 2025	22.91	22.92	22.92	23.09	22.87	62,435
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

MVB Financial Corp. (MVBF) NASDAQ