MVB Financial Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
MVB Financial Corporation	NASDAQ:MVBF	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.19	0.97%	19.84	17.22	38.00

High Price	Low Price	Open Price	Shares Traded	Last Trade
19.92	19.32	19.51	17,998	01:00:00

MVB Financial (MVBF) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
07 Feb 2025	19.84	0.19	0.97%	19.32	19.92	17,998
06 Feb 2025	19.65	0.10	0.51%	19.42	19.69	50,061
05 Feb 2025	19.55	-0.04	-0.20%	19.26	19.75	27,485
04 Feb 2025	19.59	0.24	1.24%	19.1485	19.77	38,182
03 Feb 2025	19.35	-0.16	-0.82%	18.97	19.48	50,869
31 Jan 2025	19.51	-0.33	-1.66%	19.395	19.85	17,242
30 Jan 2025	19.84	0.05	0.25%	19.60	20.055	20,621
29 Jan 2025	19.79	-0.06	-0.30%	19.495	20.24	32,475
28 Jan 2025	19.85	0.00	0.00%	19.515	19.99	28,274
27 Jan 2025	19.85	0.30	1.53%	19.26	20.27	44,927
24 Jan 2025	19.55	-0.14	-0.71%	19.10	19.655	26,198
23 Jan 2025	19.69	0.00	0.00%	19.69	19.69	0
22 Jan 2025	19.69	0.04	0.20%	19.42	19.77	27,634
21 Jan 2025	19.65	0.21	1.08%	19.10	19.70	28,599
17 Jan 2025	19.44	0.02	0.10%	19.18	19.61	32,861
16 Jan 2025	19.42	-0.53	-2.66%	19.19	19.97	37,616
15 Jan 2025	19.95	1.00	5.28%	19.02	20.21	44,368
14 Jan 2025	18.95	0.44	2.38%	18.39	19.02	46,368
13 Jan 2025	18.51	0.44	2.43%	17.90	18.51	21,148
10 Jan 2025	18.07	-0.86	-4.54%	17.865	18.73	109,553

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	19.74	19.85	18.97	19.53	36,768	0.10	0.51%
1 Month	18.73	20.27	17.865	19.31	38,027	1.11	5.93%
3 Months	21.60	23.00	17.865	20.41	37,222	-1.76	-8.15%
6 Months	20.34	23.00	17.865	20.33	30,731	-0.50	-2.46%
1 Year	20.92	25.24	17.51	20.48	28,174	-1.08	-5.16%
3 Years	40.46	44.2161	16.26	24.47	31,109	-20.62	-50.96%
5 Years	20.12	45.94	8.22	26.46	31,680	-0.28	-1.39%