Free Trial

MVB Financial (MVBF) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free MVBF Stock Alerts
$18.10
-0.12 (-0.66%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MVB Financial Stock Price Performance

5 Day
Performance
-0.66%
1 Month
Performance
-6.27%
3 Month
Performance
-15.46%
6 Month
Performance
-10.08%
Year-To-Date
Performance
-19.77%
1 Year
Performance
0.00%
Receive MVBF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MVB Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.
To get its name and ticker symbol for free - just click here.

MVBF Stock Chart for Wednesday, May, 29, 2024

MVBF Chart by TradingView

MVB Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$18.22$18.10
-0.66%		$18.17$17.7220,578 shs$233.31 million
05/27/2024$18.22$18.22$18.40$18.117,900 shs$234.86 million
05/24/2024$18.32$18.22
-0.55%		$18.40$18.117,968 shs$234.86 million
05/23/2024$18.83$18.32
-2.71%		$18.83$18.3218,838 shs$236.15 million
05/22/2024$18.71$18.83
+0.64%		$18.92$18.408,401 shs$242.72 million
05/21/2024$19.01$18.71
-1.58%		$19.27$18.7056,177 shs$241.10 million
05/20/2024$18.92$19.01
+0.48%		$19.17$18.766,115 shs$245.04 million
05/17/2024$18.65$18.92
+1.45%		$19.02$18.0510,740 shs$243.88 million
05/16/2024$18.67$18.65
-0.11%		$19.30$18.5010,168 shs$240.32 million
05/15/2024$18.59$18.67
+0.43%		$18.72$18.4215,738 shs$240.66 million
05/14/2024$18.55$18.59
+0.22%		$18.97$18.588,431 shs$239.63 million
05/13/2024$18.64$18.55
-0.48%		$18.78$18.2912,192 shs$239.11 million
05/10/2024$18.86$18.64
-1.17%		$18.84$18.496,921 shs$239.34 million
05/09/2024$18.37$18.86
+2.67%		$18.86$18.0626,677 shs$242.16 million
05/08/2024$18.64$18.37
-1.45%		$18.62$18.3015,044 shs$235.87 million
05/07/2024$18.67$18.64
-0.16%		$19.00$18.3924,212 shs$239.34 million
05/06/2024$18.52$18.67
+0.81%		$18.93$18.4914,729 shs$239.74 million
05/03/2024$18.48$18.52
+0.22%		$18.84$18.2826,437 shs$237.80 million
05/02/2024$18.39$18.48
+0.49%		$18.85$18.1425,008 shs$237.28 million
05/01/2024$17.97$18.39
+2.34%		$18.65$17.7827,414 shs$236.15 million
04/30/2024$19.31$17.97
-6.94%		$19.01$17.7620,981 shs$230.74 million
04/29/2024$19.64$19.31
-1.68%		$19.55$19.2011,532 shs$247.94 million
04/26/2024$19.72$19.64
-0.41%		$20.25$19.439,575 shs$252.18 million
04/25/2024$19.54$19.72
+0.92%		$19.72$19.3324,488 shs$253.21 million
04/24/2024$20.22$19.54
-3.36%		$20.18$19.1624,644 shs$250.89 million
04/23/2024$20.08$20.22
+0.70%		$20.63$20.029,355 shs$259.63 million
04/22/2024$20.18$20.08
-0.50%		$20.60$19.8515,597 shs$257.85 million
04/19/2024$19.67$20.18
+2.59%		$20.18$19.5712,583 shs$259.11 million
04/18/2024$19.88$19.67
-1.06%		$20.02$19.6623,803 shs$252.56 million
04/17/2024$20.05$19.88
-0.85%		$20.60$19.8816,220 shs$255.28 million
04/16/2024$20.00$20.05
+0.25%		$20.35$19.5912,629 shs$257.44 million
04/15/2024$19.77$20.00
+1.16%		$20.15$19.6613,232 shs$256.80 million
04/12/2024$19.90$19.77
-0.65%		$20.06$19.4311,930 shs$253.85 million
04/11/2024$19.78$19.90
+0.61%		$20.17$19.5815,971 shs$255.52 million
04/10/2024$20.85$19.78
-5.13%		$20.33$19.5424,036 shs$253.98 million
04/09/2024$21.24$20.85
-1.84%		$21.35$20.824,886 shs$267.71 million
04/08/2024$21.55$21.24
-1.44%		$21.48$21.239,260 shs$272.72 million
04/05/2024$21.20$21.55
+1.65%		$21.56$21.0711,968 shs$276.70 million
04/04/2024$21.34$21.20
-0.66%		$21.68$21.2019,405 shs$272.21 million
04/03/2024$21.53$21.34
-0.88%		$21.67$21.3418,027 shs$273.94 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$22.10$21.53
-2.58%		$21.91$21.5318,844 shs$276.45 million
04/01/2024$22.31$22.10
-0.94%		$22.31$21.8449,081 shs$283.76 million
03/29/2024$22.31$22.31$22.31$21.8421,501 shs$286.46 million
03/28/2024$21.85$22.31
+2.11%		$22.31$21.8421,501 shs$286.39 million
03/27/2024$21.03$21.85
+3.90%		$21.90$21.0017,001 shs$280.55 million
03/26/2024$21.06$21.03
-0.14%		$21.48$20.2910,319 shs$270.03 million
03/25/2024$21.28$21.06
-1.03%		$21.46$21.065,313 shs$270.41 million
03/22/2024$21.65$21.28
-1.71%		$21.47$21.2315,344 shs$273.24 million
03/21/2024$21.48$21.65
+0.79%		$21.86$20.9817,312 shs$277.99 million
03/20/2024$20.87$21.48
+2.92%		$21.48$20.1052,506 shs$275.80 million
03/19/2024$20.78$20.87
+0.43%		$21.02$20.5029,262 shs$267.97 million
03/18/2024$21.30$20.78
-2.44%		$21.24$20.7229,626 shs$266.82 million
03/15/2024$20.43$21.30
+4.26%		$21.58$20.2375,416 shs$271.36 million
03/14/2024$20.87$20.43
-2.11%		$21.10$20.2227,214 shs$260.22 million
03/13/2024$20.69$20.87
+0.87%		$21.36$20.6417,395 shs$265.82 million
03/12/2024$20.70$20.69
-0.05%		$20.97$20.3214,297 shs$263.59 million
03/11/2024$21.22$20.70
-2.45%		$21.13$20.6411,690 shs$263.72 million
03/08/2024$20.76$21.22
+2.22%		$21.31$20.9539,212 shs$270.34 million
03/07/2024$20.90$20.76
-0.67%		$21.20$20.6022,228 shs$264.48 million
03/06/2024$20.92$20.90
-0.10%		$21.96$20.5013,241 shs$266.27 million
03/05/2024$20.62$20.92
+1.45%		$21.00$20.8316,334 shs$266.52 million
03/04/2024$21.10$20.62
-2.27%		$21.23$20.5710,009 shs$262.64 million
03/01/2024$21.41$21.10
-1.45%		$21.29$20.5937,370 shs$268.81 million
02/29/2024$21.15$21.41
+1.23%		$22.28$20.7733,845 shs$272.76 million
02/28/2024$21.25$21.15
-0.47%		$21.45$20.8522,625 shs$269.45 million

Related Companies:
This page (NASDAQ:MVBF) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company