MVB Financial Corp. - Common Stock (MVBF)

20.36Last Price

0.00 (0.00%)Change

MVB Financial Corp is a financial services company that provides a range of banking and financial solutions to individuals, businesses, and communities

The company operates through its banking subsidiary, offering services such as personal and commercial banking, mortgage lending, and investment services. MVB Financial also focuses on innovative technology solutions to enhance customer experience and streamline financial transactions. By fostering strong community relationships and prioritizing customer-centric services, the company aims to support economic growth and development in the regions it serves.

Date Range:

2024-10-07 - 2025-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2025	20.45	20.78	20.30	20.36	45,390	20.36
1/03/2025	20.07	20.54	19.97	20.42	23,438	20.42
1/02/2025	20.99	20.99	20.05	20.07	58,642	20.07
12/31/2024	20.47	0.00	20.70	20.70	0	20.70
12/30/2024	20.44	21.16	20.14	20.47	83,786	20.47
12/27/2024	20.45	20.73	20.18	20.59	67,642	20.59
12/26/2024	20.22	20.75	20.10	20.70	27,683	20.70
12/24/2024	20.11	20.26	20.02	20.26	11,543	20.26
12/23/2024	21.10	21.37	19.90	20.12	29,706	20.12
12/20/2024	19.50	21.49	19.50	21.25	196,374	21.25
12/19/2024	20.08	20.51	19.75	19.78	20,691	19.78
12/18/2024	21.20	21.27	19.88	19.88	67,735	19.88
12/17/2024	21.19	21.19	21.00	21.19	24,824	21.19
12/16/2024	21.60	22.41	21.45	21.45	46,944	21.45
12/13/2024	21.60	21.87	21.59	21.69	31,028	21.69
12/12/2024	22.10	22.10	21.66	21.81	20,836	21.81
12/11/2024	22.04	22.20	21.90	22.01	39,533	22.01
12/10/2024	21.68	22.09	21.51	21.75	29,281	21.75
12/09/2024	22.14	22.20	21.57	21.70	15,987	21.70
12/06/2024	21.87	22.07	21.50	21.82	18,608	21.82
12/05/2024	21.66	22.08	21.46	21.84	25,787	21.84
12/04/2024	21.34	21.76	21.34	21.76	35,719	21.76
12/03/2024	21.46	21.60	21.15	21.15	20,589	21.15
12/02/2024	21.63	21.82	21.36	21.59	25,522	21.59
11/29/2024	21.60	21.76	21.45	21.58	16,900	21.58
11/27/2024	21.74	21.88	21.46	21.63	20,895	21.46
11/26/2024	22.06	22.06	21.37	21.51	23,827	21.34
11/25/2024	22.57	23.00	22.29	22.29	35,952	22.11
11/22/2024	21.75	22.36	21.72	22.30	21,937	22.12
11/21/2024	21.53	22.00	21.53	21.72	26,625	21.55
11/20/2024	21.00	21.64	20.84	21.54	49,406	21.37
11/19/2024	20.70	21.21	20.70	21.18	15,894	21.02
11/18/2024	22.01	22.01	21.04	21.05	12,711	20.88
11/15/2024	21.91	22.11	21.60	22.11	25,531	21.94
11/14/2024	22.04	22.04	21.41	21.69	11,804	21.52
11/13/2024	22.41	22.41	21.64	21.77	21,330	21.60
11/12/2024	22.50	22.56	22.20	22.33	19,556	22.15
11/11/2024	22.00	22.50	21.69	22.39	39,288	22.21
11/08/2024	21.46	22.08	21.43	21.80	35,414	21.63
11/07/2024	22.59	22.59	20.98	21.17	28,961	21.00
11/06/2024	19.95	22.59	19.62	22.59	101,640	22.41
11/05/2024	18.91	19.13	18.91	18.98	28,805	18.83
11/04/2024	18.89	19.15	18.75	18.89	37,293	18.74
11/01/2024	19.01	19.25	19.01	19.10	39,266	18.95
10/31/2024	19.70	19.81	18.62	18.99	32,733	18.84
10/30/2024	20.98	21.06	20.51	20.51	11,582	20.35
10/29/2024	20.09	20.50	20.05	20.49	9,342	20.33
10/28/2024	19.70	20.42	19.70	20.29	10,599	20.13
10/25/2024	20.07	20.07	19.69	19.69	20,090	19.54
10/24/2024	20.17	20.42	19.74	20.16	20,113	20.00
10/23/2024	19.40	19.99	19.29	19.97	22,515	19.81
10/22/2024	19.39	19.88	19.39	19.54	10,291	19.39
10/21/2024	20.01	20.04	19.44	19.47	10,691	19.32
10/18/2024	20.72	21.42	20.47	20.47	34,996	20.31
10/17/2024	20.48	20.99	20.26	20.58	40,572	20.42
10/16/2024	19.62	20.78	19.62	20.60	88,527	20.44
10/15/2024	19.57	19.91	19.45	19.52	66,166	19.37
10/14/2024	19.34	19.70	19.34	19.63	22,655	19.48
10/11/2024	18.91	19.37	18.81	19.37	34,002	19.22
10/10/2024	18.32	18.99	18.26	18.85	21,280	18.70
10/09/2024	18.69	18.77	18.49	18.54	8,863	18.39
10/08/2024	18.89	19.05	18.41	18.68	13,143	18.53
10/07/2024	18.62	18.76	18.54	18.76	23,029	18.61