MVB Financial Corp. (MVBF)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 18.12 | 18.72 | 18.12 | 18.51 | 18.51 | 13,200 |
| 13 June 2024 | 18.47 | 18.47 | 18.10 | 18.41 | 18.41 | 5,200 |
| 12 June 2024 | 18.41 | 18.99 | 18.10 | 18.40 | 18.40 | 24,400 |
| 11 June 2024 | 18.00 | 18.09 | 17.73 | 17.90 | 17.90 | 20,300 |
| 10 June 2024 | 17.51 | 18.10 | 17.51 | 18.10 | 18.10 | 29,000 |
| 07 June 2024 | 18.38 | 18.40 | 18.17 | 18.25 | 18.25 | 17,200 |
| 06 June 2024 | 17.94 | 18.38 | 17.94 | 18.38 | 18.38 | 4,500 |
| 05 June 2024 | 17.70 | 18.16 | 17.64 | 18.16 | 18.16 | 11,900 |
| 04 June 2024 | 18.34 | 18.35 | 17.57 | 17.70 | 17.70 | 19,100 |
| 03 June 2024 | 18.86 | 18.86 | 18.50 | 18.54 | 18.54 | 14,500 |
| 31 May 2024 | 18.63 | 18.92 | 18.44 | 18.73 | 18.73 | 9,600 |
| 31 May 2024 | 0.17 Dividend | |||||
| 30 May 2024 | 17.99 | 18.45 | 17.76 | 18.37 | 18.20 | 19,800 |
| 29 May 2024 | 17.97 | 18.05 | 17.78 | 17.78 | 17.62 | 16,100 |
| 28 May 2024 | 18.15 | 18.17 | 17.72 | 18.10 | 17.93 | 20,600 |
| 24 May 2024 | 18.32 | 18.40 | 18.11 | 18.22 | 18.05 | 8,000 |
| 23 May 2024 | 19.03 | 19.03 | 18.32 | 18.32 | 18.15 | 18,800 |
| 22 May 2024 | 18.92 | 18.92 | 18.40 | 18.83 | 18.66 | 8,400 |
| 21 May 2024 | 19.06 | 19.27 | 18.70 | 18.71 | 18.54 | 56,200 |
| 20 May 2024 | 18.76 | 19.17 | 18.76 | 19.01 | 18.83 | 6,100 |
| 17 May 2024 | 18.72 | 19.02 | 18.05 | 18.92 | 18.74 | 10,700 |
| 16 May 2024 | 19.30 | 19.30 | 18.50 | 18.65 | 18.48 | 10,200 |
| 15 May 2024 | 18.45 | 18.72 | 18.42 | 18.67 | 18.50 | 15,700 |
| 14 May 2024 | 18.76 | 18.97 | 18.58 | 18.59 | 18.42 | 8,400 |
| 13 May 2024 | 18.75 | 18.77 | 18.29 | 18.55 | 18.38 | 12,200 |
| 10 May 2024 | 18.84 | 18.84 | 18.49 | 18.64 | 18.47 | 6,900 |
| 09 May 2024 | 18.53 | 18.86 | 18.06 | 18.86 | 18.69 | 26,700 |
| 08 May 2024 | 18.30 | 18.61 | 18.30 | 18.37 | 18.20 | 15,000 |
| 07 May 2024 | 18.39 | 19.00 | 18.39 | 18.64 | 18.47 | 24,200 |
| 06 May 2024 | 18.74 | 18.93 | 18.67 | 18.67 | 18.50 | 14,700 |
| 03 May 2024 | 18.74 | 18.84 | 18.18 | 18.52 | 18.35 | 26,400 |
| 02 May 2024 | 18.39 | 18.84 | 18.14 | 18.48 | 18.31 | 25,000 |
| 01 May 2024 | 17.94 | 18.65 | 17.78 | 18.39 | 18.22 | 27,400 |
| 30 Apr 2024 | 19.01 | 19.01 | 17.76 | 17.97 | 17.80 | 21,000 |
| 29 Apr 2024 | 19.34 | 19.55 | 19.20 | 19.31 | 19.13 | 11,500 |
| 26 Apr 2024 | 19.79 | 20.25 | 19.40 | 19.64 | 19.46 | 9,600 |
| 25 Apr 2024 | 19.49 | 19.72 | 19.33 | 19.72 | 19.54 | 24,500 |
| 24 Apr 2024 | 20.12 | 20.21 | 19.16 | 19.54 | 19.36 | 24,600 |
| 23 Apr 2024 | 20.02 | 20.63 | 20.02 | 20.22 | 20.03 | 9,400 |
| 22 Apr 2024 | 20.29 | 20.60 | 19.85 | 20.08 | 19.89 | 15,600 |
| 19 Apr 2024 | 19.57 | 20.18 | 19.57 | 20.18 | 19.99 | 12,600 |
| 18 Apr 2024 | 20.01 | 20.02 | 19.66 | 19.67 | 19.49 | 23,800 |
| 17 Apr 2024 | 20.55 | 20.60 | 19.88 | 19.88 | 19.70 | 16,200 |
| 16 Apr 2024 | 20.01 | 20.35 | 19.58 | 20.05 | 19.86 | 12,600 |
| 15 Apr 2024 | 19.83 | 20.20 | 19.66 | 20.00 | 19.81 | 13,200 |
| 12 Apr 2024 | 19.45 | 20.06 | 19.43 | 19.77 | 19.59 | 11,900 |
| 11 Apr 2024 | 19.88 | 20.17 | 19.58 | 19.90 | 19.72 | 16,000 |
| 10 Apr 2024 | 20.30 | 20.33 | 19.53 | 19.78 | 19.60 | 24,000 |
| 09 Apr 2024 | 21.35 | 21.35 | 20.82 | 20.85 | 20.66 | 4,900 |
| 08 Apr 2024 | 21.48 | 21.48 | 21.23 | 21.24 | 21.04 | 9,300 |
| 05 Apr 2024 | 21.28 | 21.56 | 21.07 | 21.55 | 21.35 | 12,000 |
| 04 Apr 2024 | 21.67 | 21.68 | 21.20 | 21.20 | 21.00 | 19,400 |
| 03 Apr 2024 | 21.40 | 21.68 | 21.34 | 21.34 | 21.14 | 18,000 |
| 02 Apr 2024 | 21.87 | 21.91 | 21.53 | 21.53 | 21.33 | 18,800 |
| 01 Apr 2024 | 22.26 | 22.31 | 21.84 | 22.10 | 21.90 | 49,100 |
| 28 Mar 2024 | 22.18 | 22.31 | 21.84 | 22.31 | 22.10 | 21,500 |
| 27 Mar 2024 | 21.00 | 21.90 | 21.00 | 21.85 | 21.65 | 17,000 |
| 26 Mar 2024 | 20.29 | 21.48 | 20.29 | 21.03 | 20.84 | 10,300 |
| 25 Mar 2024 | 21.24 | 21.44 | 21.06 | 21.06 | 20.87 | 5,300 |
| 22 Mar 2024 | 21.39 | 21.47 | 21.23 | 21.28 | 21.08 | 15,300 |
| 21 Mar 2024 | 21.86 | 21.86 | 20.98 | 21.65 | 21.45 | 17,300 |
| 20 Mar 2024 | 20.86 | 21.49 | 20.10 | 21.48 | 21.28 | 52,500 |
| 19 Mar 2024 | 20.85 | 21.02 | 20.50 | 20.87 | 20.68 | 29,300 |
| 18 Mar 2024 | 21.24 | 21.24 | 20.72 | 20.78 | 20.59 | 29,600 |
| 15 Mar 2024 | 20.23 | 21.58 | 20.23 | 21.30 | 21.10 | 75,400 |
| 14 Mar 2024 | 21.09 | 21.09 | 20.22 | 20.43 | 20.24 | 27,200 |
| 13 Mar 2024 | 20.64 | 21.35 | 20.64 | 20.87 | 20.68 | 17,400 |
| 12 Mar 2024 | 20.75 | 20.97 | 20.32 | 20.69 | 20.50 | 14,300 |
| 11 Mar 2024 | 20.93 | 20.93 | 20.64 | 20.70 | 20.51 | 11,700 |
| 08 Mar 2024 | 21.09 | 21.31 | 20.95 | 21.22 | 21.02 | 39,200 |
| 07 Mar 2024 | 21.20 | 21.20 | 20.60 | 20.76 | 20.57 | 22,200 |
| 06 Mar 2024 | 21.14 | 21.96 | 20.50 | 20.90 | 20.71 | 13,200 |
| 05 Mar 2024 | 20.97 | 21.00 | 20.83 | 20.92 | 20.73 | 16,300 |
| 04 Mar 2024 | 21.18 | 21.23 | 20.57 | 20.62 | 20.43 | 10,000 |
| 01 Mar 2024 | 21.26 | 21.38 | 20.59 | 21.10 | 20.90 | 37,400 |
| 29 Feb 2024 | 21.42 | 22.28 | 20.76 | 21.41 | 21.21 | 33,800 |
| 29 Feb 2024 | 0.17 Dividend | |||||
| 28 Feb 2024 | 21.00 | 21.45 | 20.85 | 21.15 | 20.79 | 22,600 |
| 27 Feb 2024 | 21.21 | 21.25 | 21.09 | 21.25 | 20.88 | 11,000 |
| 26 Feb 2024 | 20.95 | 21.28 | 20.61 | 21.04 | 20.68 | 9,000 |
| 23 Feb 2024 | 21.08 | 21.59 | 20.63 | 21.13 | 20.77 | 18,400 |
| 22 Feb 2024 | 21.85 | 22.10 | 20.90 | 21.20 | 20.83 | 31,900 |
| 21 Feb 2024 | 22.19 | 22.50 | 21.67 | 22.04 | 21.66 | 32,400 |
| 20 Feb 2024 | 22.28 | 23.00 | 22.26 | 22.62 | 22.23 | 82,100 |
| 16 Feb 2024 | 23.01 | 23.50 | 22.02 | 22.65 | 22.26 | 89,800 |
| 15 Feb 2024 | 22.50 | 23.46 | 22.32 | 23.10 | 22.70 | 47,600 |
| 14 Feb 2024 | 22.00 | 22.00 | 21.07 | 21.51 | 21.14 | 17,000 |
| 13 Feb 2024 | 21.41 | 22.15 | 21.41 | 21.78 | 21.41 | 98,400 |
| 12 Feb 2024 | 21.68 | 22.30 | 21.61 | 22.07 | 21.69 | 29,500 |
| 09 Feb 2024 | 21.94 | 21.94 | 21.10 | 21.45 | 21.08 | 43,500 |
| 08 Feb 2024 | 20.66 | 21.53 | 20.33 | 21.50 | 21.13 | 23,100 |
| 07 Feb 2024 | 20.92 | 21.35 | 20.19 | 21.00 | 20.64 | 48,800 |
| 06 Feb 2024 | 20.87 | 21.15 | 20.05 | 21.00 | 20.64 | 62,700 |
| 05 Feb 2024 | 20.67 | 20.97 | 20.31 | 20.82 | 20.46 | 21,100 |
| 02 Feb 2024 | 21.89 | 21.89 | 21.08 | 21.15 | 20.79 | 17,100 |
| 01 Feb 2024 | 21.63 | 22.06 | 20.76 | 21.91 | 21.53 | 36,400 |
| 31 Jan 2024 | 22.36 | 22.79 | 21.08 | 21.43 | 21.06 | 28,900 |
| 30 Jan 2024 | 22.47 | 22.71 | 22.47 | 22.59 | 22.20 | 14,300 |
| 29 Jan 2024 | 22.92 | 23.08 | 22.32 | 22.64 | 22.25 | 35,900 |
| 26 Jan 2024 | 22.60 | 22.89 | 22.39 | 22.82 | 22.43 | 45,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.