MVBF - MVB FINANCIAL CORP
26.68
-0.150 -0.562%
Share volume: 16,674
Last Updated: 03-03-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$26.83
-0.15
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $26.37 | $26.37 | $26.86 | $26.86 | $26.11 | $26.11 | $26.68 | $26.68 | 16,674 | $16,674.00 |
| 03-02-2026 | $26.56 | $26.56 | $27.47 | $27.47 | $26.56 | $26.56 | $26.83 | $26.83 | 29,559 | $29,559.00 |
| 02-27-2026 | $26.97 | $26.97 | $27.06 | $27.06 | $26.40 | $26.40 | $27.00 | $27.00 | 60,800 | $60,800.00 |
| 02-26-2026 | $27.91 | $27.74 | $28.35 | $28.18 | $27.79 | $27.62 | $28.08 | $27.91 | 29,262 | $29,262.00 |
| 02-25-2026 | $27.35 | $27.18 | $28.00 | $27.83 | $27.35 | $27.18 | $27.99 | $27.82 | 27,783 | $27,783.00 |
| 02-24-2026 | $27.20 | $27.04 | $27.43 | $27.26 | $27.11 | $26.95 | $27.13 | $26.97 | 31,602 | $31,602.00 |
| 02-23-2026 | $28.48 | $28.31 | $28.48 | $28.31 | $27.27 | $27.10 | $27.27 | $27.10 | 47,325 | $47,325.00 |
| 02-20-2026 | $27.85 | $27.85 | $28.50 | $28.50 | $27.85 | $27.85 | $28.45 | $28.45 | 48,269 | $48,269.00 |
| 02-19-2026 | $27.46 | $27.46 | $28.06 | $28.06 | $27.41 | $27.41 | $27.93 | $27.93 | 38,971 | $38,971.00 |
| 02-18-2026 | $28.03 | $28.03 | $28.50 | $28.50 | $27.47 | $27.47 | $27.71 | $27.71 | 36,401 | $36,401.00 |