MVB Financial Corp. - Common Stock (MVBF)

25.83
-0.64 (-2.42%)
NASDAQ · Last Trade: Jan 1st, 9:42 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MVB Financial Corp. - Common Stock (MVBF)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202526.3726.4025.6625.8340,06225.83
12/30/202526.1526.9925.9026.4788,76826.47
12/29/202525.9826.2825.8026.1562,06326.15
12/26/202526.2026.6225.7325.9823,23225.98
12/24/202526.1326.4526.1026.2525,35126.25
12/23/202526.5926.8826.0026.0338,30126.03
12/22/202527.4627.6626.6126.7536,87226.75
12/19/202528.3628.4527.1927.35126,57127.35
12/18/202528.6128.9628.2228.3054,88628.30
12/17/202528.2428.5027.7228.4454,57928.44
12/16/202528.1628.3027.6827.7952,24827.79
12/15/202527.8628.2127.6627.9654,59427.96
12/12/202527.9928.2227.5427.8457,46627.84
12/11/202528.3028.7227.5127.9984,05927.99
12/10/202527.2328.4527.0028.37209,80028.37
12/09/202526.6927.2526.6926.9686,39926.96
12/08/202527.2827.3026.5226.5264,42326.52
12/05/202527.1027.4727.0527.1393,34427.13
12/04/202527.2027.3226.0027.1997,87727.19
12/03/202526.8627.3626.8027.28107,10527.28
12/02/202527.1327.3226.8626.8667,90526.86
12/01/202526.8527.3126.8327.14140,17527.14
11/28/202527.1527.1526.7527.0632,58026.89
11/26/202526.9527.1226.9327.0071,09326.83
11/25/202526.1527.0226.1526.9683,81726.79
11/24/202525.9226.1125.7926.0577,06425.89
11/21/202525.6926.1525.6926.0649,65425.90
11/20/202525.8826.0025.5025.7034,05425.54
11/19/202526.1626.1625.5525.6068,98725.44
11/18/202525.5226.0225.5125.5853,72025.42
11/17/202526.3826.3825.5225.5525,66825.39
11/14/202526.3726.4625.7926.3421,49026.17
11/13/202526.4026.5726.2926.4818,91526.31
11/12/202526.5426.6326.1626.4532,14926.28
11/11/202526.5126.6426.2826.5434,51526.37
11/10/202526.5026.7326.3826.5132,00426.34
11/07/202526.4826.7926.1926.5029,88826.33
11/06/202526.3526.8126.3426.5224,15026.35
11/05/202526.0026.7425.9126.7445,25126.57
11/04/202525.9026.2225.7126.0032,69025.84
11/03/202525.5226.3125.1225.9935,12825.83
10/31/202526.2026.6225.5525.5870,52225.42
10/30/202526.5026.7326.0526.2943,51626.12
10/29/202526.9027.4926.0026.2429,50026.08
10/28/202526.2427.3726.0027.0332,49226.86
10/27/202526.8126.9926.2026.2317,75226.07
10/24/202526.1226.9726.0126.7513,78026.58
10/23/202525.8925.9225.5925.8531,85825.69
10/22/202525.4825.9125.4825.8026,59725.64
10/21/202525.6525.8025.3225.4928,99825.33
10/20/202525.2125.7725.2125.6725,28425.51
10/17/202525.7526.0324.9925.1558,99924.99
10/16/202526.5426.5425.5325.6646,10225.50
10/15/202526.7826.9526.3826.7234,94626.55
10/14/202526.0727.0025.9526.6737,96626.50
10/13/202526.5826.5825.7126.1543,73025.99
10/10/202526.8727.0426.3526.3564,44026.18
10/09/202526.8726.8726.6526.8127,89026.64
10/08/202527.1727.1726.8026.8016,95726.63
10/07/202526.8527.2226.6826.9665,66626.79
10/06/202526.4826.7026.1526.6055,40026.43
10/03/202526.0826.3625.9526.2125,10126.05
10/02/202525.5025.9825.1125.9367,47225.77
10/01/202524.8925.5024.8325.4543,92625.29