MVBF - MVB FINANCIAL CORP
26.78
0.850 3.174%
Share volume: 53,372
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$25.93
0.85
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $26.34 | $26.34 | $27.24 | $27.24 | $26.34 | $26.34 | $26.78 | $26.78 | 53,372 | $53,372.00 |
| 04-16-2026 | $25.92 | $25.92 | $26.05 | $26.05 | $25.67 | $25.67 | $25.93 | $25.93 | 14,653 | $14,653.00 |
| 04-15-2026 | $26.18 | $26.18 | $26.24 | $26.24 | $26.00 | $26.00 | $26.15 | $26.15 | 19,279 | $19,279.00 |
| 04-14-2026 | $26.21 | $26.21 | $26.37 | $26.37 | $26.08 | $26.08 | $26.32 | $26.32 | 21,556 | $21,556.00 |
| 04-13-2026 | $26.15 | $26.15 | $26.37 | $26.37 | $26.15 | $26.15 | $26.29 | $26.29 | 12,365 | $12,365.00 |
| 04-10-2026 | $26.46 | $26.46 | $26.46 | $26.46 | $25.98 | $25.98 | $26.37 | $26.37 | 18,011 | $18,011.00 |
| 04-09-2026 | $26.10 | $26.10 | $26.85 | $26.85 | $25.92 | $25.92 | $26.75 | $26.75 | 37,475 | $37,475.00 |
| 04-08-2026 | $25.82 | $25.82 | $26.46 | $26.46 | $25.82 | $25.82 | $26.35 | $26.35 | 55,379 | $55,379.00 |
| 04-07-2026 | $25.72 | $25.72 | $25.74 | $25.74 | $25.23 | $25.23 | $25.48 | $25.48 | 44,860 | $44,860.00 |
| 04-06-2026 | $24.85 | $24.85 | $25.85 | $25.85 | $24.69 | $24.69 | $25.65 | $25.65 | 39,460 | $39,460.00 |