Skip to main content
MVBF logo

MVB Financial Corp.

MVBFNASDAQFinancialsBanks - Regional

$29.07Today:- (-)1Y +13.29%

As of Oct 15, 2026 close

Market cap
$383.34M
P/E (TTM)
9.88
Forward P/E
4.91
Dividend yield
2.34%
52-week range
$23.99$31.99
Volume (live)
-
Avg. volume (3M)
54.49K

MVB Financial (MVBF) Historical Stock Prices

Analyze MVB Financial (MVBF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MVB Financial (MVBF) Interactive Price Chart

Interactive historical price chart showing MVB Financial stock price movements and trends across multiple time periods.

Loading chart...

MVBF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MVBF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202629.1829.1829.1829.0729.0755.75K
Oct 14, 202628.6329.0028.2128.8628.8663.62K
Oct 13, 202629.2929.5028.7729.0629.0661.72K
Oct 12, 202628.9129.4128.2429.2129.2184.19K
Oct 9, 202629.1329.2928.7528.9128.9156.61K
Oct 8, 202629.5529.6729.2029.5029.5057.34K
Oct 7, 202629.5529.7529.1729.5829.5862.59K
Oct 6, 202630.0530.1929.6529.8429.8440.82K
Oct 5, 202630.3730.3729.8629.9229.9271.44K
Oct 2, 202630.0530.8030.0530.4630.4689.94K
Oct 1, 202629.1630.0028.4929.7929.7996.32K
Sep 30, 202629.5929.5928.6629.0629.0645.76K
Sep 29, 202629.8829.8829.3229.5029.5035.43K
Sep 28, 202630.2430.3529.5129.6729.6739.77K
Sep 25, 202629.8430.2829.7030.1230.1250.58K
Sep 24, 202629.7730.1629.5529.8029.8030.59K
Sep 23, 202630.4530.4529.5829.6929.6942.79K
Sep 22, 202630.5330.7530.0930.4530.4537.95K
Sep 21, 202630.5930.7530.2430.3030.3035.35K
Sep 18, 202630.6030.8730.3730.5930.5989.08K
Sep 17, 202631.0931.2930.6030.8330.8340.57K
Sep 16, 202631.5531.7030.4830.8930.8947.60K
Sep 15, 202631.4131.8631.4131.6231.6271.34K
Sep 14, 202631.3131.6430.5931.3831.3856.99K
Sep 11, 202631.5931.7531.1831.3331.3326.71K
Sep 10, 202630.6431.3230.6331.3231.3232.58K
Sep 9, 202630.3330.9030.0630.6430.6455.43K
Sep 8, 202631.0931.4130.3830.5930.5953.76K
Sep 4, 202630.8831.3830.6731.2331.2362.05K
Sep 3, 202631.1131.2330.8430.9130.9140.15K
Sep 2, 202630.4031.2730.2230.8530.8576.23K
Sep 1, 202630.0630.3229.8030.2530.2563.53K
Aug 31, 202630.2931.1829.9530.2730.1052.90K
Aug 28, 202630.1530.8630.1530.4330.2666.19K
Aug 27, 202629.7730.2629.1130.2030.0341.24K
Aug 26, 202630.3530.4829.8129.9529.7858.52K
Aug 25, 202630.2030.4529.9830.1229.95198.27K
Aug 24, 202630.6030.8730.1930.2530.0825.13K
Aug 21, 202630.1630.8130.0230.5030.33114.51K
Aug 20, 202630.2530.5829.9330.0429.8753.71K
Aug 19, 202630.9631.0930.1430.3030.1361.22K
Aug 18, 202630.6530.9929.9530.9130.7450.55K
Aug 17, 202630.6830.9530.5730.6930.5251.20K
Aug 14, 202630.6031.1430.3930.7130.5457.63K
Aug 13, 202630.8631.4030.3430.6030.4350.95K
Aug 12, 202630.3830.9630.0030.5830.4152.58K
Aug 11, 202629.9930.4229.8030.2430.0746.70K
Aug 10, 202629.7729.9629.5729.8129.6424.67K
Aug 7, 202630.3030.3029.7329.9729.8046.89K
Aug 6, 202630.7230.8230.2230.4230.2542.14K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.