Free Trial

MVB Financial (MVBF) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free MVBF Stock Alerts
$18.92
+0.27 (+1.45%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MVB Financial Stock Price Performance

5 Day
Performance
+1.99%
1 Month
Performance
-3.81%
3 Month
Performance
-16.47%
6 Month
Performance
-4.11%
Year-To-Date
Performance
-16.13%
1 Year
Performance
+8.80%
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 True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

MVBF Stock Chart for Saturday, May, 18, 2024

MVBF Chart by TradingView

MVB Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
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
02/27/2024$21.04$21.25
+1.00%		$21.25$21.0910,989 shs$270.73 million
02/26/2024$21.13$21.04
-0.43%		$21.24$20.619,030 shs$268.05 million
02/23/2024$21.20$21.13
-0.33%		$21.59$20.6318,417 shs$269.20 million
02/22/2024$22.04$21.20
-3.81%		$22.10$20.9031,929 shs$270.09 million
02/21/2024$22.62$22.04
-2.56%		$22.51$21.6732,410 shs$280.79 million
02/20/2024$22.65$22.62
-0.13%		$23.00$22.2682,093 shs$288.18 million
02/19/2024$22.65$22.65$23.50$22.0289,800 shs$288.49 million

Related Companies:
This page (NASDAQ:MVBF) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
A once-in-a-century investment opportunity
Stansberry Research
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits