MVB Financial Corp (MVBF) Historical Stock Data
26.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVBF is down -0.25% a day on average. There have been 14 days where MVB Financial Corp closed green and 16 days where MVBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 26.13 | 26.25 | ↑$0.12 (0.46%) | 26.10 | 26.45 | 25.35K |
| 2025-12-23 | 26.59 | 26.03 | ↓$0.56 (-2.11%) | 26.00 | 26.88 | 38.30K |
| 2025-12-22 | 27.46 | 26.75 | ↓$0.71 (-2.59%) | 26.61 | 27.67 | 36.87K |
| 2025-12-19 | 28.36 | 27.35 | ↓$1.01 (-3.56%) | 27.19 | 28.45 | 126.57K |
| 2025-12-18 | 28.61 | 28.30 | ↓$0.31 (-1.08%) | 28.22 | 28.96 | 54.89K |
| 2025-12-17 | 28.24 | 28.44 | ↑$0.20 (0.71%) | 27.72 | 28.50 | 54.58K |
| 2025-12-16 | 28.16 | 27.79 | ↓$0.37 (-1.31%) | 27.68 | 28.30 | 52.25K |
| 2025-12-15 | 27.86 | 27.96 | ↑$0.10 (0.36%) | 27.66 | 28.21 | 54.59K |
| 2025-12-12 | 27.99 | 27.84 | ↓$0.15 (-0.54%) | 27.54 | 28.22 | 57.47K |
| 2025-12-11 | 28.30 | 27.99 | ↓$0.31 (-1.10%) | 27.51 | 28.72 | 84.06K |
| 2025-12-10 | 27.23 | 28.37 | ↑$1.14 (4.19%) | 27.00 | 28.45 | 209.80K |
| 2025-12-09 | 26.69 | 26.96 | ↑$0.27 (1.01%) | 26.69 | 27.25 | 86.40K |
| 2025-12-08 | 27.28 | 26.52 | ↓$0.76 (-2.79%) | 26.52 | 27.30 | 64.42K |
| 2025-12-05 | 27.10 | 27.13 | ↑$0.03 (0.11%) | 27.05 | 27.47 | 93.34K |
| 2025-12-04 | 27.20 | 27.19 | ↓$0.01 (-0.04%) | 26.00 | 27.32 | 97.88K |
| 2025-12-03 | 26.86 | 27.28 | ↑$0.42 (1.56%) | 26.80 | 27.36 | 107.11K |
| 2025-12-02 | 27.13 | 26.86 | ↓$0.27 (-1.00%) | 26.86 | 27.32 | 67.91K |
| 2025-12-01 | 26.85 | 27.14 | ↑$0.29 (1.08%) | 26.83 | 27.31 | 140.18K |
| 2025-11-28 | 27.15 | 27.06 | ↓$0.09 (-0.33%) | 26.75 | 27.15 | 32.58K |
| 2025-11-26 | 26.95 | 27.00 | ↑$0.05 (0.19%) | 26.94 | 27.12 | 71.09K |
| 2025-11-25 | 26.11 | 26.96 | ↑$0.85 (3.26%) | 26.11 | 27.02 | 83.82K |
| 2025-11-24 | 25.92 | 26.05 | ↑$0.13 (0.50%) | 25.79 | 26.11 | 77.06K |
| 2025-11-21 | 25.69 | 26.06 | ↑$0.37 (1.44%) | 25.69 | 26.15 | 49.65K |
| 2025-11-20 | 25.88 | 25.70 | ↓$0.18 (-0.70%) | 25.50 | 26.00 | 34.05K |
| 2025-11-19 | 26.16 | 25.60 | ↓$0.56 (-2.12%) | 25.55 | 26.16 | 68.99K |
| 2025-11-18 | 25.52 | 25.58 | ↑$0.06 (0.24%) | 25.51 | 26.03 | 53.72K |
| 2025-11-17 | 26.38 | 25.55 | ↓$0.83 (-3.15%) | 25.52 | 26.38 | 25.67K |
| 2025-11-14 | 26.37 | 26.34 | ↓$0.04 (-0.13%) | 25.79 | 26.46 | 21.49K |
| 2025-11-13 | 26.40 | 26.48 | ↑$0.08 (0.30%) | 26.29 | 26.57 | 18.92K |
| 2025-11-12 | 26.54 | 26.45 | ↓$0.09 (-0.34%) | 26.16 | 26.63 | 32.15K |
Create an account or log in to view more rows.
$MVBF Hold on to your Butts.
$MVBF The United States stock market is going to crash.
$MVBF to the moon!!! lfG
$MVBF going green
$MVBF omg lol
$MVBF longer we hold
more pressure on the shorts
$MVBF HODLing
and buying more when I can.
$MVBF Awaiting buy signal..
$MVBF Reinvest your dividends
$MVBF looking ready to breakout soon.