MVB Financial Corp. - Common Stock (MVBF)

27.00
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 2nd, 7:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202626.9627.0526.4027.0060,80127.00
2/26/202627.9128.3527.7928.0829,26327.91
2/25/202627.3528.0027.3527.9927,78327.82
2/24/202627.2027.4327.1127.1331,60326.97
2/23/202628.4828.4827.2727.2747,32627.10
2/20/202627.8528.5027.8528.4548,26928.28
2/19/202627.4628.0627.4127.9338,97127.76
2/18/202628.0328.5027.4627.7136,40127.54
2/17/202627.7328.5027.7328.1047,72527.93
2/13/202627.9928.3027.2027.4838,70827.31
2/12/202628.4128.4127.7027.9550,85627.78
2/11/202629.0229.5028.2428.3936,98228.22
2/10/202628.8029.2227.7728.7254,03028.55
2/09/202628.7229.0028.5628.8840,32528.71
2/06/202629.3429.5027.2328.9069,28228.73
2/05/202628.7829.1128.3328.9463,26028.76
2/04/202629.1629.5028.6628.7252,09628.55
2/03/202629.2029.5028.1228.9885,68628.80
2/02/202628.5029.5928.3529.4089,23229.22
1/30/202627.6228.4927.4928.2474,54728.07
1/29/202626.7028.4126.7028.2638,40128.09
1/28/202628.4428.5027.2227.3341,86527.16
1/27/202627.9328.5027.9328.3839,57628.21
1/26/202628.0728.3827.8228.0558,49927.88
1/23/202628.4528.4527.7628.1564,89627.98
1/22/202628.4328.8428.3228.6043,65428.43
1/21/202627.0028.4126.7528.3556,63828.18
1/20/202626.7727.2126.7026.9638,60526.80
1/16/202627.1427.4926.9927.1548,86126.99
1/15/202626.2427.4126.2427.1933,57527.03
1/14/202626.5426.5425.2026.3460,53926.18
1/13/202626.1426.3025.7226.1462,64825.98
1/12/202626.0226.0225.7925.8828,95725.72
1/09/202626.0626.4626.0026.0033,76625.84
1/08/202625.5926.4025.5926.1321,97525.97
1/07/202626.0026.2025.4625.8155,20425.65
1/06/202625.8126.3025.5526.0040,09725.84
1/05/202625.3526.3224.6125.9845,60925.82
1/02/202626.0826.0825.2925.4637,51225.31
12/31/202526.3726.4025.6625.8340,06225.67
12/30/202526.1526.9925.9026.4788,76826.31
12/29/202525.9826.2825.8026.1562,06325.99
12/26/202526.2026.6225.7325.9823,23225.82
12/24/202526.1326.4526.1026.2525,35126.09
12/23/202526.5926.8826.0026.0338,30125.87
12/22/202527.4627.6626.6126.7536,87226.59
12/19/202528.3628.4527.1927.35126,57127.18
12/18/202528.6128.9628.2228.3054,88628.13
12/17/202528.2428.5027.7228.4454,57928.27
12/16/202528.1628.3027.6827.7952,24827.62
12/15/202527.8628.2127.6627.9654,59427.79
12/12/202527.9928.2227.5427.8457,46627.67
12/11/202528.3028.7227.5127.9984,05927.82
12/10/202527.2328.4527.0028.37209,80028.20
12/09/202526.6927.2526.6926.9686,39926.80
12/08/202527.2827.3026.5226.5264,42326.36
12/05/202527.1027.4727.0527.1393,34426.97
12/04/202527.2027.3226.0027.1997,87727.03
12/03/202526.8627.3626.8027.28107,10527.11
12/02/202527.1327.3226.8626.8667,90526.70