MVB Financial Corp. - Common Stock (MVBF)

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

Date Range:

2025-03-09 - 2025-06-09

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	19.39	19.96	19.39	19.73	32,044	19.73
6/05/2025	19.18	19.27	18.96	19.05	31,206	19.05
6/04/2025	19.30	19.80	19.21	19.21	25,633	19.21
6/03/2025	19.20	19.63	19.11	19.48	76,991	19.48
6/02/2025	19.51	19.51	19.05	19.21	75,681	19.21
5/30/2025	19.77	19.77	19.56	19.56	53,538	19.56
5/29/2025	19.67	19.86	19.55	19.85	23,386	19.68
5/28/2025	19.85	19.89	19.60	19.61	33,515	19.44
5/27/2025	19.43	19.95	19.04	19.84	22,793	19.67
5/23/2025	18.80	19.16	18.80	18.97	91,044	18.81
5/22/2025	18.85	19.15	18.85	19.01	22,779	18.85
5/21/2025	19.02	19.50	18.85	18.90	61,568	18.74
5/20/2025	18.71	19.62	18.71	19.28	20,587	19.11
5/19/2025	18.14	18.98	17.25	18.95	40,447	18.79
5/16/2025	18.58	18.64	18.32	18.37	25,747	18.21
5/15/2025	18.52	18.66	18.15	18.63	18,389	18.47
5/14/2025	18.51	18.63	18.25	18.50	14,714	18.34
5/13/2025	18.86	19.25	18.30	18.52	12,171	18.36
5/12/2025	18.98	19.23	18.48	18.51	23,304	18.35
5/09/2025	17.48	18.20	17.48	17.94	14,003	17.79
5/08/2025	17.68	18.20	17.13	17.94	20,548	17.79
5/07/2025	17.78	17.90	17.41	17.65	16,836	17.50
5/06/2025	17.86	17.88	17.42	17.70	12,895	17.55
5/05/2025	17.91	18.12	17.75	17.86	31,014	17.71
5/02/2025	17.39	18.01	17.39	17.87	9,202	17.72
5/01/2025	17.24	17.92	16.75	17.49	27,491	17.34
4/30/2025	16.79	17.16	16.60	17.06	18,722	16.91
4/29/2025	16.52	17.26	16.50	17.05	21,526	16.90
4/28/2025	16.74	17.29	16.39	16.62	18,780	16.48
4/25/2025	16.51	16.75	16.28	16.65	21,308	16.51
4/24/2025	16.38	16.82	16.13	16.72	29,085	16.58
4/23/2025	17.08	17.08	16.55	16.76	92,193	16.62
4/22/2025	16.09	16.76	16.02	16.68	17,341	16.54
4/21/2025	15.66	16.03	15.59	15.88	14,919	15.74
4/17/2025	15.72	16.81	15.72	15.84	24,936	15.70
4/16/2025	16.01	16.30	15.72	15.72	23,912	15.59
4/15/2025	15.91	16.21	15.91	16.03	16,168	15.89
4/14/2025	16.10	16.73	15.59	15.85	21,818	15.71
4/11/2025	16.77	16.77	15.80	15.88	19,567	15.74
4/10/2025	16.52	16.52	15.85	16.15	16,784	16.01
4/09/2025	16.13	17.58	15.90	16.85	34,495	16.71
4/08/2025	16.55	16.95	16.03	16.35	30,700	16.21
4/07/2025	15.96	17.07	15.85	16.13	57,973	15.99
4/04/2025	15.87	16.49	15.84	16.33	27,412	16.19
4/03/2025	16.76	16.76	16.05	16.25	39,609	16.11
4/02/2025	17.02	17.50	16.99	17.29	20,295	17.14
4/01/2025	17.24	17.44	17.13	17.25	23,356	17.10
3/31/2025	17.22	17.72	17.15	17.32	45,521	17.17
3/28/2025	17.50	17.50	17.23	17.42	19,333	17.27
3/27/2025	17.46	17.86	17.46	17.79	22,231	17.64
3/26/2025	17.62	17.62	17.33	17.46	9,881	17.31
3/25/2025	17.95	17.95	17.44	17.45	16,512	17.30
3/24/2025	17.68	17.86	17.44	17.86	22,766	17.71
3/21/2025	17.32	17.65	17.25	17.34	45,234	17.19
3/20/2025	17.64	17.84	17.52	17.52	22,014	17.37
3/19/2025	17.37	18.04	17.29	17.79	27,356	17.64
3/18/2025	17.09	17.29	16.93	17.24	38,398	17.09
3/17/2025	17.02	17.74	16.86	17.37	54,421	17.22
3/14/2025	17.22	17.40	17.00	17.00	68,060	16.85
3/13/2025	17.36	17.57	16.81	17.00	17,717	16.85
3/12/2025	17.02	17.73	16.90	17.46	36,307	17.31
3/11/2025	17.08	17.58	17.03	17.03	77,962	16.88
3/10/2025	17.50	17.55	16.81	16.91	34,417	16.77