MVB Financial Corp. - Common Stock (MVBF)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	17.02	17.50	16.99	17.29	20,295	17.29
4/01/2025	17.24	17.44	17.13	17.25	23,356	17.25
3/31/2025	17.22	17.72	17.15	17.32	45,521	17.32
3/28/2025	17.50	17.50	17.23	17.42	19,333	17.42
3/27/2025	17.46	17.86	17.46	17.79	22,231	17.79
3/26/2025	17.62	17.62	17.33	17.46	9,881	17.46
3/25/2025	17.95	17.95	17.44	17.45	16,512	17.45
3/24/2025	17.68	17.86	17.44	17.86	22,766	17.86
3/21/2025	17.32	17.65	17.25	17.34	45,234	17.34
3/20/2025	17.64	17.84	17.52	17.52	22,014	17.52
3/19/2025	17.37	18.04	17.29	17.79	27,356	17.79
3/18/2025	17.09	17.29	16.93	17.24	38,398	17.24
3/17/2025	17.02	17.74	16.86	17.37	54,421	17.37
3/14/2025	17.22	17.40	17.00	17.00	68,060	17.00
3/13/2025	17.36	17.57	16.81	17.00	17,717	17.00
3/12/2025	17.02	17.73	16.90	17.46	36,307	17.46
3/11/2025	17.08	17.58	17.03	17.03	77,962	17.03
3/10/2025	17.50	17.55	16.81	16.91	34,417	16.91
3/07/2025	17.37	17.85	17.29	17.72	17,623	17.72
3/06/2025	17.50	17.73	17.34	17.63	18,677	17.63
3/05/2025	17.89	17.89	17.41	17.64	23,615	17.64
3/04/2025	18.00	18.22	17.71	17.71	29,027	17.71
3/03/2025	18.23	18.72	18.02	18.35	37,640	18.35
2/28/2025	18.68	18.80	18.44	18.49	38,972	18.49
2/27/2025	19.05	19.05	18.54	18.59	15,932	18.42
2/26/2025	19.14	19.14	18.44	18.90	26,760	18.73
2/25/2025	19.04	19.47	18.98	19.08	35,052	18.91
2/24/2025	19.19	19.22	18.86	18.86	20,556	18.69
2/21/2025	19.36	19.36	18.69	19.01	30,025	18.84
2/20/2025	19.23	19.23	18.58	19.03	15,242	18.86
2/19/2025	19.91	20.43	19.25	19.48	39,823	19.30
2/18/2025	20.00	20.39	20.00	20.15	19,982	19.97
2/14/2025	20.79	20.79	19.84	20.14	27,040	19.96
2/13/2025	20.08	20.12	19.70	20.00	21,528	19.82
2/12/2025	20.28	20.39	19.88	19.95	19,171	19.77
2/11/2025	20.35	20.79	20.08	20.73	29,075	20.54
2/10/2025	20.57	20.57	19.90	20.50	27,753	20.31
2/07/2025	19.51	19.92	19.31	19.84	19,728	19.66
2/06/2025	19.58	19.69	19.42	19.65	50,061	19.47
2/05/2025	19.39	19.55	19.26	19.55	27,485	19.37
2/04/2025	19.29	19.77	19.15	19.59	38,183	19.41
2/03/2025	18.99	19.48	18.98	19.35	51,650	19.17
1/31/2025	19.83	19.85	19.39	19.51	17,242	19.33
1/30/2025	19.87	20.05	19.60	19.84	20,621	19.66
1/29/2025	19.72	20.24	19.50	19.79	32,475	19.61
1/28/2025	19.64	19.99	19.52	19.85	28,276	19.67
1/27/2025	19.46	20.27	19.26	19.85	45,102	19.67
1/24/2025	19.40	19.66	19.10	19.55	26,817	19.37
1/23/2025	19.50	19.97	19.16	19.40	39,118	19.22
1/22/2025	19.61	19.77	19.42	19.69	28,214	19.51
1/21/2025	19.54	19.70	19.10	19.65	28,837	19.47
1/17/2025	19.61	19.61	19.18	19.44	32,861	19.26
1/16/2025	19.97	19.97	19.19	19.42	37,616	19.24
1/15/2025	19.61	20.21	19.02	19.95	44,368	19.77
1/14/2025	18.60	19.02	18.39	18.95	46,368	18.78
1/13/2025	17.90	18.51	17.90	18.51	21,148	18.34
1/10/2025	18.58	18.73	17.86	18.07	111,051	17.90
1/08/2025	19.49	19.80	18.76	18.93	61,120	18.76
1/07/2025	20.50	20.50	19.68	19.81	25,459	19.63
1/06/2025	20.45	20.78	20.30	20.36	45,390	20.17
1/03/2025	20.07	20.54	19.97	20.42	23,438	20.23