MVB Financial (MVBF) Stock Chart & Stock Price History

→ A.I. “Perfect Storm” Could Send THESE Stocks Sky High (From InvestorPlace) (Ad)

Free MVBF Stock Alerts

$20.00

+0.23 (+1.16%)

(As of 04/15/2024 ET)

Compare

MVB Financial Stock Price Performance

5 Day Performance: +1.11%
1 Month Performance: -6.10%
3 Month Performance: -11.31%
6 Month Performance: -8.88%
Year-To-Date Performance: -11.35%
1 Year Performance: +12.61%

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 InvestorPlace

REVEALED: Elon Musk’s Secret A.I. Facility?

I recently shot this video outside what could be Elon Musk’s biggest secret. What’s happening inside these walls is so important that our government has declared it a matter of national security.

Click here to see the details because there’s a lot of money at stake.

MVBF Stock Chart for Tuesday, April, 16, 2024

MVB Financial Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/15/2024	$19.77	$20.00 +1.16%	$20.15	$19.66	13,232 shs	$256.80 million
04/12/2024	$19.90	$19.77 -0.65%	$20.06	$19.43	11,930 shs	$253.85 million
04/11/2024	$19.78	$19.90 +0.61%	$20.17	$19.58	15,971 shs	$255.52 million
04/10/2024	$20.85	$19.78 -5.13%	$20.33	$19.54	24,036 shs	$253.98 million
04/09/2024	$21.24	$20.85 -1.84%	$21.35	$20.82	4,886 shs	$267.71 million
04/08/2024	$21.55	$21.24 -1.44%	$21.48	$21.23	9,260 shs	$272.72 million
Get the Latest News and Ratings for MVBF and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for MVB Financial and its competitors with MarketBeat's FREE daily newsletter.
04/05/2024	$21.20	$21.55 +1.65%	$21.56	$21.07	11,968 shs	$276.70 million
04/04/2024	$21.34	$21.20 -0.66%	$21.68	$21.20	19,405 shs	$272.21 million
04/03/2024	$21.53	$21.34 -0.88%	$21.67	$21.34	18,027 shs	$273.94 million
04/02/2024	$22.10	$21.53 -2.58%	$21.91	$21.53	18,844 shs	$276.45 million
04/01/2024	$22.31	$22.10 -0.94%	$22.31	$21.84	49,081 shs	$283.76 million
03/29/2024	$22.31	$22.31	$22.31	$21.84	21,501 shs	$286.46 million
03/28/2024	$21.85	$22.31 +2.11%	$22.31	$21.84	21,501 shs	$286.39 million
03/27/2024	$21.03	$21.85 +3.90%	$21.90	$21.00	17,001 shs	$280.55 million
03/26/2024	$21.06	$21.03 -0.14%	$21.48	$20.29	10,319 shs	$270.03 million
03/25/2024	$21.28	$21.06 -1.03%	$21.46	$21.06	5,313 shs	$270.41 million
03/22/2024	$21.65	$21.28 -1.71%	$21.47	$21.23	15,344 shs	$273.24 million
03/21/2024	$21.48	$21.65 +0.79%	$21.86	$20.98	17,312 shs	$277.99 million
03/20/2024	$20.87	$21.48 +2.92%	$21.48	$20.10	52,506 shs	$275.80 million
03/19/2024	$20.78	$20.87 +0.43%	$21.02	$20.50	29,262 shs	$267.97 million
03/18/2024	$21.30	$20.78 -2.44%	$21.24	$20.72	29,626 shs	$266.82 million
03/15/2024	$20.43	$21.30 +4.26%	$21.58	$20.23	75,416 shs	$271.36 million
03/14/2024	$20.87	$20.43 -2.11%	$21.10	$20.22	27,214 shs	$260.22 million
03/13/2024	$20.69	$20.87 +0.87%	$21.36	$20.64	17,395 shs	$265.82 million
03/12/2024	$20.70	$20.69 -0.05%	$20.97	$20.32	14,297 shs	$263.59 million
03/11/2024	$21.22	$20.70 -2.45%	$21.13	$20.64	11,690 shs	$263.72 million
03/08/2024	$20.76	$21.22 +2.22%	$21.31	$20.95	39,212 shs	$270.34 million
03/07/2024	$20.90	$20.76 -0.67%	$21.20	$20.60	22,228 shs	$264.48 million
03/06/2024	$20.92	$20.90 -0.10%	$21.96	$20.50	13,241 shs	$266.27 million
03/05/2024	$20.62	$20.92 +1.45%	$21.00	$20.83	16,334 shs	$266.52 million
03/04/2024	$21.10	$20.62 -2.27%	$21.23	$20.57	10,009 shs	$262.64 million
03/01/2024	$21.41	$21.10 -1.45%	$21.29	$20.59	37,370 shs	$268.81 million
02/29/2024	$21.15	$21.41 +1.23%	$22.28	$20.77	33,845 shs	$272.76 million
02/28/2024	$21.25	$21.15 -0.47%	$21.45	$20.85	22,625 shs	$269.45 million
02/27/2024	$21.04	$21.25 +1.00%	$21.25	$21.09	10,989 shs	$270.73 million
02/26/2024	$21.13	$21.04 -0.43%	$21.24	$20.61	9,030 shs	$268.05 million
02/23/2024	$21.20	$21.13 -0.33%	$21.59	$20.63	18,417 shs	$269.20 million
02/22/2024	$22.04	$21.20 -3.81%	$22.10	$20.90	31,929 shs	$270.09 million
02/21/2024	$22.62	$22.04 -2.56%	$22.51	$21.67	32,410 shs	$280.79 million
02/20/2024	$22.65	$22.62 -0.13%	$23.00	$22.26	82,093 shs	$288.18 million
REVEALED: Elon Musk’s Secret A.I. Facility? (Ad) I recently shot this video outside what could be Elon Musk’s biggest secret. What’s happening inside these walls is so important that our government has declared it a matter of national security. Click here to see the details because there’s a lot of money at stake.
02/19/2024	$22.65	$22.65	$23.50	$22.02	89,800 shs	$288.49 million
02/16/2024	$23.10	$22.65 -1.95%	$23.50	$22.02	89,827 shs	$288.56 million
02/15/2024	$21.51	$23.10 +7.39%	$23.26	$22.32	47,633 shs	$294.23 million
02/14/2024	$21.78	$21.51 -1.24%	$22.00	$21.07	16,879 shs	$273.97 million
02/13/2024	$22.07	$21.78 -1.31%	$22.04	$21.41	98,359 shs	$277.48 million
02/12/2024	$21.45	$22.07 +2.89%	$22.30	$21.62	29,460 shs	$281.17 million
02/09/2024	$21.50	$21.45 -0.23%	$21.95	$21.10	43,517 shs	$273.27 million
02/08/2024	$21.00	$21.50 +2.38%	$21.53	$20.33	23,069 shs	$273.91 million
02/07/2024	$21.00	$21.00	$21.35	$20.19	48,752 shs	$267.54 million
02/06/2024	$20.82	$21.00 +0.86%	$21.15	$20.05	62,747 shs	$267.54 million
02/05/2024	$21.15	$20.82 -1.56%	$20.97	$20.31	21,115 shs	$265.25 million
02/02/2024	$21.91	$21.15 -3.47%	$21.89	$21.08	17,135 shs	$269.45 million
02/01/2024	$21.43	$21.91 +2.24%	$22.06	$20.76	36,375 shs	$279.13 million
01/31/2024	$22.59	$21.43 -5.14%	$22.76	$21.08	28,853 shs	$272.95 million
01/30/2024	$22.64	$22.59 -0.22%	$22.71	$22.44	14,323 shs	$287.80 million
01/29/2024	$22.82	$22.64 -0.79%	$23.08	$22.43	35,867 shs	$288.43 million
01/26/2024	$22.59	$22.82 +1.02%	$22.87	$22.39	45,000 shs	$290.73 million
01/25/2024	$22.54	$22.59 +0.22%	$22.70	$22.22	23,159 shs	$287.80 million
01/24/2024	$22.36	$22.54 +0.81%	$22.70	$22.41	23,174 shs	$287.16 million
01/23/2024	$22.59	$22.36 -1.02%	$22.70	$22.11	27,545 shs	$284.87 million
01/22/2024	$21.80	$22.59 +3.62%	$22.64	$21.70	26,053 shs	$287.80 million
01/19/2024	$21.72	$21.80 +0.37%	$22.01	$21.55	86,042 shs	$277.73 million
01/18/2024	$21.84	$21.72 -0.55%	$21.80	$21.48	11,262 shs	$276.71 million
01/17/2024	$22.26	$21.84 -1.89%	$22.31	$21.84	16,425 shs	$278.24 million
01/16/2024	$22.55	$22.26 -1.29%	$22.36	$20.84	21,855 shs	$283.59 million
01/15/2024	$22.55	$22.55	$22.63	$22.33	37,600 shs	$287.22 million

Related Companies:

This page (NASDAQ:MVBF) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

MVB Financial (MVBF) Stock Chart & Stock Price History

MVB Financial Stock Price Performance

MVBF Stock Chart for Tuesday, April, 16, 2024

MVB Financial Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info