NASDAQ:MVBF | Historical Stock Price | MVB FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.78$13.58$18.84$26.13$36.26$50.312012-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$16.60$16.73600——
2013-12-30$16.60$16.73200——
2013-12-27$16.71$16.849,400——
2013-12-26$17.28$17.410——
2013-12-24$17.28$17.410——
2013-12-23$17.28$17.41600——
2013-12-20$17.50$17.642,000——
2013-12-19$17.50$17.63600——
2013-12-18$17.50$17.640——
2013-12-17$17.50$17.64400——
2013-12-16$17.50$17.64800——
2013-12-13$16.75$16.880——
2013-12-12$16.75$16.880——
2013-12-11$16.75$16.840——
2013-12-10$16.75$16.840——
2013-12-09$16.75$16.840——
2013-12-06$16.75$16.840——
2013-12-05$16.75$16.840——
2013-12-04$16.75$16.840——
2013-12-03$16.75$16.840——
2013-12-02$16.75$16.840——
2013-11-29$16.75$16.840——
2013-11-27$16.75$16.840——
2013-11-26$16.75$16.840——
2013-11-25$16.75$16.840——
2013-11-22$16.75$16.84200——
2013-11-21$16.50$16.600——
2013-11-20$16.50$16.602,400——
2013-11-19$16.50$16.590——
2013-11-18$16.50$16.590——
2013-11-15$16.50$16.590——
2013-11-14$16.50$16.591,800——
2013-11-13$17.45$17.550——
2013-11-12$17.45$17.55200——
2013-11-11$17.88$17.970——
2013-11-08$17.88$17.973,200——
2013-11-07$17.98$18.070——
2013-11-06$17.98$18.07600——
2013-11-05$17.98$18.07400——
2013-11-04$17.50$17.604,000——
2013-11-01$17.98$18.070——
2013-10-31$17.98$18.070——
2013-10-30$17.98$18.070——
2013-10-29$17.98$18.074,200——
2013-10-28$17.42$17.520——
2013-10-25$17.42$17.520——
2013-10-24$17.42$17.522,000——
2013-10-23$17.43$17.530——
2013-10-22$17.43$17.538,000——
2013-10-21$17.98$18.071,200——
2013-10-18$17.92$18.020——
2013-10-17$17.92$18.020——
2013-10-16$17.92$18.02600——
2013-10-15$17.50$17.602,400——
2013-10-14$18.00$18.100——
2013-10-11$18.00$18.100——
2013-10-10$18.00$18.1011,000——
2013-10-09$17.50$17.6013,600——
2013-10-08$17.42$17.523,000——
2013-10-07$17.40$17.5016,000——
2013-10-04$18.50$18.6026,800——
2013-10-03$17.50$17.600——
2013-10-02$17.50$17.6040,000——
2013-10-01$19.25$19.360——
2013-09-30$19.25$19.360——
2013-09-27$19.25$19.360——
2013-09-26$19.25$19.360——
2013-09-25$19.25$19.360——
2013-09-24$19.25$19.360——
2013-09-23$19.25$19.36600——
2013-09-20$19.25$19.361,000——
2013-09-19$19.48$19.580——
2013-09-18$19.48$19.580——
2013-09-17$19.48$19.580——
2013-09-16$19.48$19.580——
2013-09-13$19.48$19.580——
2013-09-12$19.48$19.58200——
2013-09-11$18.00$18.100——
2013-09-10$18.00$18.100——
2013-09-09$18.00$18.100——
2013-09-06$18.00$18.100——
2013-09-05$18.00$18.100——
2013-09-04$18.00$18.100——
2013-09-03$18.00$18.100——
2013-08-30$18.00$18.100——
2013-08-29$18.00$18.100——
2013-08-28$18.00$18.100——
2013-08-27$18.00$18.100——
2013-08-26$18.00$18.106,600——
2013-08-23$17.13$17.22600——
2013-08-22$17.24$17.340——
2013-08-21$17.24$17.340——
2013-08-20$17.24$17.34800——
2013-08-19$17.25$17.35600——
2013-08-16$17.27$17.371,200——
2013-08-15$16.88$16.970——
2013-08-14$16.88$16.970——
2013-08-13$16.88$16.972,000——
2013-08-12$16.75$16.840——
2013-08-09$16.75$16.840——
2013-08-08$16.75$16.840——
2013-08-07$16.75$16.841,400——
2013-08-06$17.65$17.750——
2013-08-05$17.65$17.750——
2013-08-02$17.65$17.750——
2013-08-01$17.65$17.750——
2013-07-31$17.65$17.750——
2013-07-30$17.65$17.750——
2013-07-29$17.65$17.750——
2013-07-26$17.65$17.750——
2013-07-25$17.65$17.750——
2013-07-24$17.65$17.750——
2013-07-23$17.65$17.75800——
2013-07-22$16.75$16.84200——
2013-07-19$15.40$15.491,200——
2013-07-18$15.62$15.703,000——
2013-07-17$14.83$14.911,400——
2013-07-16$14.83$14.913,000——
2013-07-15$14.13$14.200——
2013-07-12$14.13$14.200——
2013-07-11$14.13$14.200——
2013-07-10$14.13$14.200——
2013-07-09$14.13$14.200——
2013-07-08$14.13$14.200——
2013-07-05$14.13$14.200——
2013-07-03$14.13$14.200——
2013-07-02$14.13$14.200——
2013-07-01$14.13$14.200——
2013-06-28$14.13$14.200——
2013-06-27$14.13$14.200——
2013-06-26$14.13$14.200——
2013-06-25$14.13$14.200——
2013-06-24$14.13$14.200——
2013-06-21$14.13$14.200——
2013-06-20$14.13$14.200——
2013-06-19$14.13$14.200——
2013-06-18$14.13$14.200——
2013-06-17$14.13$14.200——
2013-06-14$14.13$14.200——
2013-06-13$14.13$14.200——
2013-06-12$14.13$14.200——
2013-06-11$14.13$14.200——
2013-06-10$14.13$14.200——
2013-06-07$14.13$14.20400——
2013-06-06$14.00$14.080——
2013-06-05$14.00$14.080——
2013-06-04$14.00$14.080——
2013-06-03$14.00$14.080——
2013-05-31$14.00$14.080——
2013-05-30$14.00$14.08400——
2013-05-29$13.50$13.570——
2013-05-28$13.50$13.540——
2013-05-24$13.50$13.540——
2013-05-23$13.50$13.540——
2013-05-22$13.50$13.540——
2013-05-21$13.50$13.540——
2013-05-20$13.50$13.540——
2013-05-17$13.50$13.540——
2013-05-16$13.50$13.540——
2013-05-15$13.50$13.54200——
2013-05-14$13.50$13.531,600——
2013-05-13$12.50$12.540——
2013-05-10$12.50$12.540——
2013-05-09$12.50$12.540——
2013-05-08$12.50$12.540——
2013-05-07$12.50$12.540——
2013-05-06$12.50$12.540——
2013-05-03$12.50$12.540——
2013-05-02$12.50$12.540——
2013-05-01$12.50$12.540——
2013-04-30$12.50$12.541,000——
2013-04-29$12.33$12.360——
2013-04-26$12.33$12.360——
2013-04-25$12.33$12.360——
2013-04-24$12.33$12.365,600——
2013-04-23$12.33$12.36200——
2013-04-22$12.00$12.0416,000——
2013-04-19$12.33$12.36400——
2013-04-18$12.30$12.340——
2013-04-17$12.30$12.340——
2013-04-16$12.30$12.34400——
2013-04-15$12.25$12.290——
2013-04-12$12.25$12.290——
2013-04-11$12.25$12.290——
2013-04-10$12.25$12.290——
2013-04-09$12.25$12.290——
2013-04-08$12.25$12.290——
2013-04-05$12.25$12.290——
2013-04-04$12.25$12.290——
2013-04-03$12.25$12.291,000——
2013-04-02$12.25$12.290——
2013-04-01$12.25$12.29800——
2013-03-28$12.00$12.040——
2013-03-27$12.00$12.040——
2013-03-26$12.00$12.040——
2013-03-25$12.00$12.040——
2013-03-22$12.00$12.040——
2013-03-21$12.00$12.040——
2013-03-20$12.00$12.040——
2013-03-19$12.00$12.040——
2013-03-18$12.00$12.040——
2013-03-15$12.00$12.040——
2013-03-14$12.00$12.040——
2013-03-13$12.00$12.040——
2013-03-12$12.00$12.040——
2013-03-11$12.00$12.040——
2013-03-08$12.00$12.040——
2013-03-07$12.00$12.040——
2013-03-06$12.00$12.040——
2013-03-05$12.00$12.040——
2013-03-04$12.00$12.040——
2013-03-01$12.00$12.040——
2013-02-28$12.00$12.040——
2013-02-27$12.00$12.040——
2013-02-26$12.00$12.040——
2013-02-25$12.00$12.040——
2013-02-22$12.00$12.040——
2013-02-21$12.00$12.040——
2013-02-20$12.00$12.040——
2013-02-19$12.00$12.04800——
2013-02-15$12.00$12.040——
2013-02-14$12.00$12.040——
2013-02-13$12.00$12.040——
2013-02-12$12.00$12.04600——
2013-02-11$11.85$11.880——
2013-02-08$11.85$11.880——
2013-02-07$11.85$11.880——
2013-02-06$11.85$11.880——
2013-02-05$11.85$11.880——
2013-02-04$11.85$11.883,400——
2013-02-01$12.00$12.040——
2013-01-31$12.00$12.040——
2013-01-30$12.00$12.040——
2013-01-29$12.00$12.040——
2013-01-28$12.00$12.040——
2013-01-25$12.00$12.040——
2013-01-24$12.00$12.040——
2013-01-23$12.00$12.040——
2013-01-22$12.00$12.04600——
2013-01-18$12.00$12.040——
2013-01-17$12.00$12.040——
2013-01-16$12.00$12.040——
2013-01-15$12.00$12.040——
2013-01-14$12.00$12.040——
2013-01-11$12.00$12.040——
2013-01-10$12.00$12.040——
2013-01-09$12.00$12.040——
2013-01-08$12.00$12.040——
2013-01-07$12.00$12.040——
2013-01-04$12.00$12.040——
2013-01-03$12.00$12.040——
2013-01-02$12.00$12.040——