MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MVBF — MVB Financial Corp. Common Stock
NasdaqMVB Financial Corp. Common Stock
$29.84
-0.08(-0.27%)
- O
- 30.05
- H
- 30.19
- L
- 29.65
- V
- 40.82K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.84
Period Return+78.47%
Period High$31.99
Period Low$16.13
Avg Daily Volume48.4K
Total Trading Days365
MVBF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $30.05 | $30.19 | $29.65 | $29.84 | $-0.08 | -0.27% | 40,822 | $29.94 | $29.65 $30.19 |
| Oct 5, 2026 | $30.37 | $30.37 | $29.86 | $29.92 | $-0.54 | -1.77% | 71,447 | $30.08 | $29.86 $30.37 |
| Oct 2, 2026 | $30.05 | $30.80 | $30.05 | $30.46 | +$0.67 | +2.25% | 90,088 | $30.47 | $30.05 $30.80 |
| Oct 1, 2026 | $29.16 | $30.00 | $28.49 | $29.79 | +$0.73 | +2.51% | 96,332 | $29.41 | $28.49 $30.00 |
| Sep 30, 2026 | $29.59 | $29.59 | $28.67 | $29.06 | $-0.44 | -1.49% | 45,764 | $29.01 | $28.67 $29.59 |
| Sep 29, 2026 | $29.88 | $29.88 | $29.32 | $29.50 | $-0.17 | -0.57% | 35,433 | $29.51 | $29.32 $29.88 |
| Sep 28, 2026 | $30.24 | $30.35 | $29.51 | $29.67 | $-0.45 | -1.49% | 39,768 | $29.83 | $29.51 $30.35 |
| Sep 25, 2026 | $29.84 | $30.28 | $29.71 | $30.12 | +$0.32 | +1.07% | 50,575 | $30.06 | $29.71 $30.28 |
| Sep 24, 2026 | $29.77 | $30.16 | $29.56 | $29.80 | +$0.11 | +0.37% | 30,592 | $29.81 | $29.56 $30.16 |
| Sep 23, 2026 | $30.45 | $30.45 | $29.58 | $29.69 | $-0.76 | -2.50% | 42,794 | $29.88 | $29.58 $30.45 |
| Sep 22, 2026 | $30.53 | $30.76 | $30.10 | $30.45 | +$0.15 | +0.50% | 37,952 | $30.45 | $30.10 $30.76 |
| Sep 21, 2026 | $30.59 | $30.75 | $30.24 | $30.30 | $-0.29 | -0.95% | 35,350 | $30.45 | $30.24 $30.75 |
| Sep 18, 2026 | $30.60 | $30.87 | $30.37 | $30.59 | $-0.24 | -0.78% | 89,082 | $30.60 | $30.37 $30.87 |
| Sep 17, 2026 | $31.09 | $31.29 | $30.60 | $30.83 | $-0.06 | -0.19% | 40,573 | $30.87 | $30.60 $31.29 |
| Sep 16, 2026 | $31.55 | $31.70 | $30.48 | $30.89 | $-0.73 | -2.31% | 47,604 | $31.03 | $30.48 $31.70 |
| Sep 15, 2026 | $31.41 | $31.86 | $31.41 | $31.62 | +$0.24 | +0.76% | 70,138 | $31.60 | $31.41 $31.86 |
| Sep 14, 2026 | $31.31 | $31.64 | $30.59 | $31.38 | +$0.05 | +0.16% | 56,901 | $31.42 | $30.59 $31.64 |
| Sep 11, 2026 | $31.59 | $31.75 | $31.18 | $31.33 | +$0.01 | +0.03% | 26,707 | $31.34 | $31.18 $31.75 |
| Sep 10, 2026 | $30.64 | $31.32 | $30.63 | $31.32 | +$0.68 | +2.22% | 32,576 | $31.06 | $30.63 $31.32 |
| Sep 9, 2026 | $30.33 | $30.90 | $30.06 | $30.64 | +$0.05 | +0.16% | 55,427 | $30.62 | $30.06 $30.90 |
| Sep 8, 2026 | $31.09 | $31.41 | $30.38 | $30.59 | $-0.64 | -2.05% | 53,757 | $30.77 | $30.38 $31.41 |
| Sep 4, 2026 | $30.88 | $31.38 | $30.67 | $31.23 | +$0.32 | +1.04% | 62,053 | $31.00 | $30.67 $31.38 |
| Sep 3, 2026 | $31.11 | $31.23 | $30.84 | $30.91 | +$0.06 | +0.19% | 40,150 | $31.01 | $30.84 $31.23 |
| Sep 2, 2026 | $30.40 | $31.27 | $30.22 | $30.85 | +$0.60 | +1.98% | 71,793 | $30.83 | $30.22 $31.27 |
| Sep 1, 2026 | $30.06 | $30.32 | $29.81 | $30.25 | $-0.02 | -0.07% | 63,530 | $30.18 | $29.81 $30.32 |
| Aug 31, 2026 | $30.29 | $31.18 | $29.95 | $30.27 | $-0.16 | -0.53% | 52,899 | $30.21 | $29.95 $31.18 |
| Aug 28, 2026 | $30.15 | $30.86 | $30.15 | $30.43 | +$0.23 | +0.76% | 66,187 | $30.44 | $30.15 $30.86 |
| Aug 27, 2026 | $29.78 | $30.26 | $29.11 | $30.20 | +$0.25 | +0.83% | 41,237 | $29.99 | $29.11 $30.26 |
| Aug 26, 2026 | $30.35 | $30.48 | $29.81 | $29.95 | $-0.17 | -0.56% | 58,525 | $30.12 | $29.81 $30.48 |
| Aug 25, 2026 | $30.20 | $30.45 | $29.98 | $30.12 | $-0.13 | -0.43% | 198,272 | $30.12 | $29.98 $30.45 |