MVB Financial Stock Price History
NASDAQ: MVBFFinanceMajor BanksUSD
28.91-0.59 (-2.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MVBF price history at a glance
The price history for MVB Financial (MVBF) on this page begins on July 30, 2012, when the stock closed at $12.00; it most recently closed at $28.91 on October 5, 2026. The highest price in this record is $45.94, reached on May 17, 2021; the latest close is 37.1% below that peak. Across the 13 complete calendar years in the table, MVBF finished higher in 6 and lower in 7. Its best year was 2021 (+83.1%) and its worst was 2022 (-47.0%).
Over roughly 14 years the share price changed +140.9%, a 6.4% compound annual price return (excluding dividends). In the last 12 months alone, MVBF has gained 9.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $45.94
- Date of high
- May 17, 2021
- Low since 2012
- $8.22
- Date of low
- Mar 23, 2020
- 52-week high
- $31.99
- 52-week low
- $23.99
- Last close
- $28.91
MVBF returns
1 week
-5.09%
1 month
-5.65%
3 months
+0.87%
6 months
+9.63%
Year to date
+11.92%
1 year
+9.72%
3 years
+31.71%
5 years
-32.50%
MVBF price return, excluding dividends.
MVBF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.91 | +13.55% |
| 2025 | 25.46 | +24.68% |
| 2024 | 20.42 | -9.49% |
| 2023 | 22.56 | +2.45% |
| 2022 | 22.02 | -46.97% |
| 2021 | 41.52 | +83.07% |
| 2020 | 22.68 | -3.32% |
| 2019 | 23.46 | +30.33% |
| 2018 | 18.00 | -10.45% |
| 2017 | 20.10 | +57.03% |
| 2016 | 12.80 | -2.29% |
| 2015 | 13.10 | -12.67% |
| 2014 | 15.00 | -9.64% |
| 2013 | 16.60 | +38.33% |
| 2012* | 12.00 | 0.00% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
MVBF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.04 | 29.29 | 28.76 | 28.91 | -2.00% | |
| 29.55 | 29.67 | 29.20 | 29.50 | -0.27% | |
| 29.55 | 29.75 | 29.17 | 29.58 | -0.87% | |
| 30.05 | 30.19 | 29.65 | 29.84 | -0.27% | |
| 30.37 | 30.37 | 29.86 | 29.92 | -1.77% | |
| 30.05 | 30.80 | 30.05 | 30.46 | +2.25% | |
| 29.16 | 30.00 | 28.49 | 29.79 | +2.51% | |
| 29.59 | 29.59 | 28.67 | 29.06 | -1.49% | |
| 29.88 | 29.88 | 29.32 | 29.50 | -0.57% | |
| 30.24 | 30.35 | 29.51 | 29.67 | -1.49% | |
| 29.84 | 30.28 | 29.71 | 30.12 | +1.07% | |
| 29.77 | 30.16 | 29.56 | 29.80 | +0.37% | |
| 30.45 | 30.45 | 29.58 | 29.69 | -2.50% | |
| 30.53 | 30.76 | 30.10 | 30.45 | +0.50% | |
| 30.59 | 30.75 | 30.24 | 30.30 | -0.95% | |
| 30.60 | 30.87 | 30.37 | 30.59 | -0.78% | |
| 31.09 | 31.29 | 30.60 | 30.83 | -0.19% | |
| 31.55 | 31.70 | 30.48 | 30.89 | -2.31% | |
| 31.41 | 31.86 | 31.41 | 31.62 | +0.76% | |
| 31.31 | 31.64 | 30.59 | 31.38 | +0.16% | |
| 31.59 | 31.75 | 31.18 | 31.33 | +0.03% | |
| 30.64 | 31.32 | 30.63 | 31.32 | +2.22% | |
| 30.33 | 30.90 | 30.06 | 30.64 | +0.16% | |
| 31.09 | 31.41 | 30.38 | 30.59 | -2.05% | |
| 30.88 | 31.38 | 30.67 | 31.23 | +1.04% | |
| 31.11 | 31.23 | 30.84 | 30.91 | +0.19% | |
| 30.40 | 31.27 | 30.22 | 30.85 | +1.98% | |
| 30.06 | 30.32 | 29.81 | 30.25 | -0.07% | |
| 30.29 | 31.18 | 29.95 | 30.27 | -0.53% | |
| 30.15 | 30.86 | 30.15 | 30.43 | +0.76% | |
| 29.78 | 30.26 | 29.11 | 30.20 | +0.83% | |
| 30.35 | 30.48 | 29.81 | 29.95 | -0.56% | |
| 30.20 | 30.45 | 29.98 | 30.12 | -0.43% | |
| 30.60 | 30.87 | 30.19 | 30.25 | -0.82% | |
| 30.16 | 30.81 | 30.02 | 30.50 | +1.53% | |
| 30.25 | 30.58 | 29.94 | 30.04 | -0.86% | |
| 30.96 | 31.09 | 30.14 | 30.30 | -1.97% | |
| 30.65 | 30.99 | 29.96 | 30.91 | +0.72% | |
| 30.68 | 30.96 | 30.58 | 30.69 | -0.07% | |
| 30.60 | 31.15 | 30.39 | 30.71 | +0.36% | |
| 30.86 | 31.40 | 30.35 | 30.60 | +0.07% | |
| 30.38 | 30.96 | 30.00 | 30.58 | +1.12% | |
| 29.99 | 30.42 | 29.80 | 30.24 | +1.44% | |
| 29.77 | 29.96 | 29.57 | 29.81 | -0.53% | |
| 30.30 | 30.30 | 29.73 | 29.97 | -1.48% | |
| 30.72 | 30.82 | 30.22 | 30.42 | -0.26% | |
| 31.14 | 31.14 | 30.42 | 30.50 | -1.45% | |
| 31.00 | 31.25 | 30.71 | 30.95 | +0.45% | |
| 31.11 | 31.33 | 30.51 | 30.81 | +0.52% | |
| 30.25 | 31.23 | 30.25 | 30.65 | +0.59% | |
| 30.80 | 31.14 | 30.05 | 30.47 | -1.39% | |
| 30.49 | 31.99 | 30.49 | 30.90 | +3.76% | |
| 29.48 | 30.24 | 29.48 | 29.78 | +2.20% | |
| 29.48 | 29.48 | 29.01 | 29.14 | +0.14% | |
| 28.71 | 29.37 | 28.04 | 29.10 | +1.61% | |
| 28.48 | 28.76 | 27.74 | 28.64 | -0.97% | |
| 29.11 | 29.28 | 28.50 | 28.92 | -0.89% | |
| 29.24 | 29.78 | 29.02 | 29.18 | -0.65% | |
| 29.33 | 30.20 | 29.04 | 29.37 | +0.20% | |
| 29.68 | 30.13 | 29.27 | 29.31 | -2.04% | |
| 29.18 | 30.22 | 29.15 | 29.92 | +2.69% | |
| 28.78 | 29.45 | 28.73 | 29.14 | +1.59% | |
| 28.82 | 29.16 | 28.61 | 28.68 | -0.49% | |
| 28.16 | 29.15 | 28.16 | 28.82 | +0.56% | |
| 28.48 | 29.47 | 28.25 | 28.66 | +0.70% | |
| 28.00 | 28.61 | 27.92 | 28.46 | +1.61% | |
| 28.49 | 28.49 | 27.61 | 28.01 | -2.13% | |
| 29.15 | 29.31 | 28.58 | 28.62 | -1.00% | |
| 29.28 | 29.77 | 28.70 | 28.91 | -1.70% | |
| 29.99 | 30.23 | 29.20 | 29.41 | -1.44% | |
| 29.03 | 29.89 | 28.71 | 29.84 | +2.86% | |
| 29.16 | 29.23 | 28.83 | 29.01 | -0.51% | |
| 29.00 | 29.17 | 27.53 | 29.16 | +0.59% | |
| 28.52 | 29.24 | 28.50 | 28.99 | +1.51% | |
| 28.27 | 28.98 | 27.48 | 28.56 | +0.39% | |
| 28.27 | 28.84 | 27.95 | 28.45 | +0.71% | |
| 27.93 | 28.33 | 27.51 | 28.25 | +1.77% | |
| 27.55 | 28.00 | 27.25 | 27.76 | +0.47% | |
| 27.49 | 27.76 | 27.08 | 27.63 | +1.73% | |
| 27.81 | 27.83 | 26.79 | 27.16 | -2.13% | |
| 27.91 | 28.31 | 27.52 | 27.75 | +0.29% | |
| 28.61 | 28.93 | 27.56 | 27.67 | -2.64% | |
| 27.76 | 28.63 | 27.25 | 28.42 | +2.78% | |
| 28.08 | 28.08 | 27.25 | 27.65 | -0.97% | |
| 28.25 | 28.50 | 27.90 | 27.92 | -0.21% | |
| 27.84 | 28.48 | 27.52 | 27.98 | +1.19% | |
| 27.82 | 27.96 | 27.45 | 27.65 | -0.75% | |
| 27.09 | 28.20 | 27.09 | 27.86 | +3.03% | |
| 26.73 | 27.45 | 26.73 | 27.04 | +2.11% | |
| 26.90 | 27.05 | 26.35 | 26.48 | -1.60% | |
| 26.25 | 26.95 | 26.25 | 26.91 | +2.40% | |
| 26.18 | 26.31 | 25.95 | 26.28 | -1.76% | |
| 26.69 | 26.98 | 26.69 | 26.75 | +0.15% | |
| 26.22 | 26.85 | 26.20 | 26.71 | +1.19% | |
| 26.25 | 26.84 | 26.19 | 26.40 | +0.55% | |
| 25.94 | 26.28 | 25.78 | 26.25 | +1.82% | |
| 26.06 | 26.10 | 25.53 | 25.78 | -0.19% | |
| 25.21 | 25.84 | 25.06 | 25.83 | +1.41% | |
| 25.36 | 25.85 | 24.64 | 25.47 | +0.79% | |
| 25.20 | 25.51 | 24.50 | 25.27 | -0.67% | |
| 25.10 | 25.57 | 24.36 | 25.44 | +1.52% | |
| 25.38 | 25.56 | 25.00 | 25.06 | -1.65% | |
| 25.56 | 26.11 | 25.41 | 25.48 | -0.55% | |
| 25.37 | 25.77 | 25.37 | 25.62 | +0.23% | |
| 25.64 | 25.69 | 25.30 | 25.56 | -1.01% | |
| 25.95 | 26.54 | 25.70 | 25.82 | -0.92% | |
| 26.25 | 26.42 | 26.00 | 26.06 | -1.25% | |
| 26.09 | 26.63 | 25.88 | 26.39 | +1.50% | |
| 26.25 | 26.62 | 25.93 | 26.00 | 0.00% | |
| 25.31 | 26.00 | 25.06 | 26.00 | +3.88% | |
| 25.45 | 25.89 | 24.90 | 25.03 | -2.53% | |
| 26.05 | 26.41 | 25.68 | 25.68 | -1.72% | |
| 24.01 | 26.49 | 24.01 | 26.13 | +1.24% | |
| 26.30 | 26.60 | 25.46 | 25.81 | -2.79% | |
| 26.20 | 26.58 | 26.06 | 26.55 | +1.92% | |
| 25.90 | 26.54 | 25.90 | 26.05 | +0.19% | |
| 25.88 | 26.04 | 25.25 | 26.00 | +0.08% | |
| 25.97 | 26.14 | 25.74 | 25.98 | -0.04% | |
| 25.83 | 26.12 | 25.80 | 25.99 | +0.35% | |
| 26.11 | 26.72 | 25.76 | 25.90 | -1.30% | |
| 26.70 | 26.76 | 26.24 | 26.24 | -2.02% | |
| 26.34 | 27.24 | 26.34 | 26.78 | +3.28% | |
| 25.92 | 26.05 | 25.67 | 25.93 | -0.84% | |
| 26.18 | 26.24 | 26.00 | 26.15 | -0.65% | |
| 26.21 | 26.37 | 26.08 | 26.32 | +0.11% | |
| 26.15 | 26.37 | 26.15 | 26.29 | -0.30% | |
| 26.46 | 26.46 | 25.98 | 26.37 | -1.42% | |
| 26.10 | 26.85 | 25.92 | 26.75 | +1.52% | |
| 25.82 | 26.46 | 25.82 | 26.35 | +3.41% | |
| 25.72 | 25.74 | 25.23 | 25.48 | -0.66% | |
| 24.85 | 25.85 | 24.69 | 25.65 | +3.22% | |
| 24.74 | 25.06 | 24.41 | 24.85 | -1.07% | |
| 24.96 | 25.42 | 24.85 | 25.12 | +1.17% | |
| 25.39 | 25.39 | 24.72 | 24.83 | -1.12% | |
| 25.04 | 25.42 | 24.79 | 25.11 | +1.62% | |
| 25.34 | 25.34 | 24.63 | 24.71 | -2.95% | |
| 24.71 | 25.55 | 24.71 | 25.46 | +1.35% | |
| 25.42 | 25.77 | 24.90 | 25.12 | -0.55% | |
| 25.26 | 25.65 | 25.06 | 25.26 | -0.47% | |
| 25.10 | 25.88 | 25.10 | 25.38 | +2.67% | |
| 24.66 | 25.08 | 24.12 | 24.72 | +0.16% | |
| 24.18 | 24.70 | 23.99 | 24.68 | +1.15% | |
| 24.86 | 24.91 | 24.33 | 24.40 | -2.67% | |
| 25.38 | 25.88 | 25.00 | 25.07 | -0.83% | |
| 25.42 | 25.78 | 25.24 | 25.28 | +1.04% | |
| 25.41 | 26.40 | 25.01 | 25.02 | -1.07% | |
| 24.80 | 25.50 | 24.78 | 25.29 | 0.00% | |
| 25.24 | 25.32 | 25.07 | 25.29 | -0.82% | |
| 25.29 | 26.03 | 25.29 | 25.50 | +0.08% | |
| 24.95 | 25.62 | 24.65 | 25.48 | +0.55% | |
| 25.20 | 25.35 | 24.55 | 25.34 | -0.31% | |
| 26.53 | 26.53 | 25.21 | 25.42 | -5.61% | |
| 26.94 | 27.28 | 26.53 | 26.93 | +0.94% | |
| 26.37 | 26.86 | 26.11 | 26.68 | -0.56% | |
| 26.56 | 27.47 | 26.56 | 26.83 | -0.63% | |
| 26.97 | 27.06 | 26.40 | 27.00 | -3.85% | |
| 27.91 | 28.35 | 27.79 | 28.08 | +0.32% | |
| 27.35 | 28.00 | 27.35 | 27.99 | +3.17% | |
| 27.20 | 27.43 | 27.11 | 27.13 | -0.51% | |
| 28.48 | 28.48 | 27.27 | 27.27 | -4.15% | |
| 27.85 | 28.50 | 27.85 | 28.45 | +1.86% | |
| 27.46 | 28.06 | 27.41 | 27.93 | +0.79% | |
| 28.03 | 28.50 | 27.47 | 27.71 | -1.39% | |
| 27.73 | 28.50 | 27.73 | 28.10 | +2.26% | |
| 27.99 | 28.30 | 27.20 | 27.48 | -1.68% | |
| 28.41 | 28.41 | 27.71 | 27.95 | -1.55% | |
| 29.02 | 29.50 | 28.24 | 28.39 | -1.15% | |
| 28.80 | 29.22 | 27.78 | 28.72 | -0.55% | |
| 28.72 | 29.00 | 28.56 | 28.88 | -0.07% | |
| 29.34 | 29.50 | 27.23 | 28.90 | -0.14% | |
| 28.78 | 29.12 | 28.33 | 28.94 | +0.77% | |
| 29.16 | 29.50 | 28.66 | 28.72 | -0.90% | |
| 29.20 | 29.50 | 28.12 | 28.98 | -1.43% | |
| 28.50 | 29.59 | 28.35 | 29.40 | +4.11% | |
| 27.62 | 28.49 | 27.49 | 28.24 | -0.07% | |
| 26.70 | 28.41 | 26.70 | 28.26 | +3.40% | |
| 28.44 | 28.50 | 27.22 | 27.33 | -3.70% | |
| 27.93 | 28.50 | 27.93 | 28.38 | +1.18% | |
| 28.07 | 28.38 | 27.82 | 28.05 | -0.36% | |
| 28.45 | 28.46 | 27.76 | 28.15 | -1.57% | |
| 28.43 | 28.84 | 28.32 | 28.60 | +0.88% | |
| 27.00 | 28.41 | 26.75 | 28.35 | +5.16% | |
| 26.77 | 27.21 | 26.71 | 26.96 | -0.70% | |
| 27.14 | 27.49 | 26.99 | 27.15 | -0.15% | |
| 26.24 | 27.41 | 26.24 | 27.19 | +3.23% | |
| 26.54 | 26.54 | 25.20 | 26.34 | +0.77% | |
| 26.14 | 26.30 | 25.72 | 26.14 | +1.00% | |
| 26.02 | 26.02 | 25.79 | 25.88 | -0.46% | |
| 26.06 | 26.47 | 26.00 | 26.00 | -0.50% | |
| 25.59 | 26.40 | 25.59 | 26.13 | +1.24% | |
| 26.00 | 26.20 | 25.46 | 25.81 | -0.73% | |
| 25.81 | 26.30 | 25.55 | 26.00 | +0.08% | |
| 25.35 | 26.32 | 24.62 | 25.98 | +2.04% | |
| 26.08 | 26.08 | 25.29 | 25.46 | -1.43% | |
| 26.37 | 26.40 | 25.67 | 25.83 | -2.42% | |
| 26.15 | 26.99 | 25.90 | 26.47 | +1.22% | |
| 25.98 | 26.28 | 25.80 | 26.15 | +0.65% | |
| 26.20 | 26.62 | 25.73 | 25.98 | -1.03% | |
| 26.13 | 26.45 | 26.10 | 26.25 | +0.85% | |
| 26.59 | 26.88 | 26.00 | 26.03 | -2.69% | |
| 27.46 | 27.67 | 26.61 | 26.75 | -2.19% | |
| 28.36 | 28.45 | 27.19 | 27.35 | -3.36% | |
| 28.61 | 28.96 | 28.22 | 28.30 | -0.49% | |
| 28.24 | 28.50 | 27.72 | 28.44 | +2.34% | |
| 28.16 | 28.30 | 27.68 | 27.79 | -0.61% | |
| 27.86 | 28.21 | 27.66 | 27.96 | +0.43% | |
| 27.99 | 28.22 | 27.54 | 27.84 | -0.54% | |
| 28.30 | 28.72 | 27.51 | 27.99 | -1.34% | |
| 27.23 | 28.45 | 27.00 | 28.37 | +5.23% | |
| 26.69 | 27.25 | 26.69 | 26.96 | +1.66% | |
| 27.28 | 27.30 | 26.52 | 26.52 | -2.25% | |
| 27.10 | 27.47 | 27.05 | 27.13 | -0.22% | |
| 27.20 | 27.32 | 26.00 | 27.19 | -0.33% | |
| 26.86 | 27.36 | 26.80 | 27.28 | +1.56% | |
| 27.13 | 27.32 | 26.86 | 26.86 | -1.03% | |
| 26.85 | 27.31 | 26.83 | 27.14 | +0.30% | |
| 27.15 | 27.15 | 26.75 | 27.06 | +0.22% | |
| 26.95 | 27.12 | 26.94 | 27.00 | +0.15% | |
| 26.11 | 27.02 | 26.11 | 26.96 | +3.49% | |
| 25.92 | 26.11 | 25.79 | 26.05 | -0.04% | |
| 25.69 | 26.15 | 25.69 | 26.06 | +1.40% | |
| 25.88 | 26.00 | 25.50 | 25.70 | +0.39% | |
| 26.16 | 26.16 | 25.55 | 25.60 | +0.08% | |
| 25.52 | 26.03 | 25.51 | 25.58 | +0.12% | |
| 26.38 | 26.38 | 25.52 | 25.55 | -2.98% | |
| 26.37 | 26.46 | 25.79 | 26.34 | -0.55% | |
| 26.40 | 26.57 | 26.29 | 26.48 | +0.11% | |
| 26.54 | 26.63 | 26.16 | 26.45 | -0.34% | |
| 26.51 | 26.64 | 26.28 | 26.54 | +0.11% | |
| 26.50 | 26.73 | 26.38 | 26.51 | +0.04% | |
| 26.48 | 26.79 | 26.19 | 26.50 | -0.08% | |
| 26.35 | 26.81 | 26.34 | 26.52 | -0.82% | |
| 26.00 | 26.74 | 25.91 | 26.74 | +2.85% | |
| 25.90 | 26.22 | 25.72 | 26.00 | +0.04% | |
| 25.52 | 26.31 | 25.12 | 25.99 | +1.60% | |
| 26.20 | 26.62 | 25.55 | 25.58 | -2.70% | |
| 26.50 | 26.73 | 26.05 | 26.29 | +0.19% | |
| 26.90 | 27.49 | 26.00 | 26.24 | -2.92% | |
| 26.24 | 27.37 | 26.00 | 27.03 | +3.05% | |
| 26.81 | 26.99 | 26.20 | 26.23 | -1.94% | |
| 26.12 | 26.97 | 26.01 | 26.75 | +3.48% | |
| 25.89 | 25.92 | 25.59 | 25.85 | +0.19% | |
| 25.48 | 25.91 | 25.48 | 25.80 | +1.22% | |
| 25.65 | 25.80 | 25.32 | 25.49 | -0.70% | |
| 25.21 | 25.77 | 25.21 | 25.67 | +2.07% | |
| 25.75 | 26.03 | 24.99 | 25.15 | -1.99% | |
| 26.54 | 26.54 | 25.53 | 25.66 | -3.97% | |
| 26.78 | 26.95 | 26.38 | 26.72 | +0.19% | |
| 26.01 | 27.00 | 25.95 | 26.67 | +1.99% | |
| 26.58 | 26.58 | 25.71 | 26.15 | -0.76% | |
| 26.87 | 27.04 | 26.35 | 26.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MVBF chart for longer ranges.