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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$12.80$13.130——
2016-12-29$12.80$13.130——
2016-12-28$12.80$13.13500——
2016-12-27$12.80$13.130——
2016-12-23$12.80$13.136,600——
2016-12-22$13.00$13.330——
2016-12-21$13.00$13.33100——
2016-12-20$12.90$13.230——
2016-12-19$12.90$13.230——
2016-12-16$12.90$13.23900——
2016-12-15$13.05$13.3811,300——
2016-12-14$12.80$13.13100——
2016-12-13$12.80$13.1321,400——
2016-12-12$12.90$13.231,500——
2016-12-09$12.80$13.130——
2016-12-08$12.80$13.131,100——
2016-12-07$12.80$13.1324,400——
2016-12-06$11.90$12.20100——
2016-12-05$12.05$12.36300——
2016-12-02$12.07$12.380——
2016-12-01$12.07$12.380——
2016-11-30$12.07$12.38400——
2016-11-29$12.00$12.312,500——
2016-11-28$12.40$12.700——
2016-11-25$12.40$12.700——
2016-11-23$12.40$12.700——
2016-11-22$12.40$12.700——
2016-11-21$12.40$12.704,700——
2016-11-18$12.40$12.700——
2016-11-17$12.40$12.702,800——
2016-11-16$12.40$12.700——
2016-11-15$12.40$12.70200——
2016-11-14$12.25$12.54300——
2016-11-11$12.25$12.540——
2016-11-10$12.25$12.540——
2016-11-09$12.25$12.540——
2016-11-08$12.25$12.540——
2016-11-07$12.25$12.54300——
2016-11-04$12.31$12.600——
2016-11-03$12.31$12.600——
2016-11-02$12.31$12.60100——
2016-11-01$12.31$12.600——
2016-10-31$12.31$12.600——
2016-10-28$12.31$12.600——
2016-10-27$12.31$12.600——
2016-10-26$12.31$12.60400——
2016-10-25$12.60$12.900——
2016-10-24$12.60$12.900——
2016-10-21$12.60$12.900——
2016-10-20$12.60$12.900——
2016-10-19$12.60$12.900——
2016-10-18$12.60$12.90100——
2016-10-17$12.60$12.903,200——
2016-10-14$12.31$12.60300——
2016-10-13$12.52$12.820——
2016-10-12$12.52$12.820——
2016-10-11$12.52$12.82100——
2016-10-10$12.40$12.700——
2016-10-07$12.40$12.700——
2016-10-06$12.40$12.700——
2016-10-05$12.40$12.700——
2016-10-04$12.40$12.700——
2016-10-03$12.40$12.701,500——
2016-09-30$12.31$12.60900——
2016-09-29$13.00$13.310——
2016-09-28$13.00$13.310——
2016-09-27$13.00$13.31200——
2016-09-26$13.25$13.570——
2016-09-23$13.25$13.570——
2016-09-22$13.25$13.570——
2016-09-21$13.25$13.574,000——
2016-09-20$12.80$13.111,500——
2016-09-19$12.74$13.040——
2016-09-16$12.74$13.040——
2016-09-15$12.74$13.04500——
2016-09-14$12.75$13.050——
2016-09-13$12.75$13.050——
2016-09-12$12.75$13.050——
2016-09-09$12.75$13.050——
2016-09-08$12.75$13.051,200——
2016-09-07$13.50$13.820——
2016-09-06$13.50$13.820——
2016-09-02$13.50$13.820——
2016-09-01$13.50$13.820——
2016-08-31$13.50$13.829,700——
2016-08-30$13.20$13.525,000——
2016-08-29$12.76$13.040——
2016-08-26$12.76$13.04900——
2016-08-25$13.25$13.553,500——
2016-08-24$12.86$13.150——
2016-08-23$12.86$13.150——
2016-08-22$12.86$13.151,500——
2016-08-19$13.25$13.550——
2016-08-18$13.25$13.550——
2016-08-17$13.25$13.550——
2016-08-16$13.25$13.558,600——
2016-08-15$13.00$13.293,800——
2016-08-12$12.50$12.780——
2016-08-11$12.50$12.780——
2016-08-10$12.50$12.780——
2016-08-09$12.50$12.780——
2016-08-08$12.50$12.780——
2016-08-05$12.50$12.780——
2016-08-04$12.50$12.78700——
2016-08-03$12.30$12.57700——
2016-08-02$12.95$13.240——
2016-08-01$12.95$13.240——
2016-07-29$12.95$13.240——
2016-07-28$12.95$13.24100——
2016-07-27$12.95$13.241,700——
2016-07-26$12.50$12.780——
2016-07-25$12.50$12.780——
2016-07-22$12.50$12.780——
2016-07-21$12.50$12.780——
2016-07-20$12.50$12.780——
2016-07-19$12.50$12.780——
2016-07-18$12.50$12.787,200——
2016-07-15$11.95$12.220——
2016-07-14$11.95$12.220——
2016-07-13$11.95$12.227,300——
2016-07-12$11.96$12.230——
2016-07-11$11.96$12.23800——
2016-07-08$12.01$12.28100——
2016-07-07$12.01$12.280——
2016-07-06$12.01$12.280——
2016-07-05$12.01$12.280——
2016-07-01$12.01$12.281,400——
2016-06-30$12.95$13.240——
2016-06-29$12.95$13.24800——
2016-06-28$13.00$13.290——
2016-06-27$13.00$13.290——
2016-06-24$13.00$13.290——
2016-06-23$13.00$13.290——
2016-06-22$13.00$13.290——
2016-06-21$13.00$13.290——
2016-06-20$13.00$13.295,200——
2016-06-17$12.50$12.781,000——
2016-06-16$12.50$12.780——
2016-06-15$12.50$12.786,200——
2016-06-14$12.06$12.333,000——
2016-06-13$12.30$12.570——
2016-06-10$12.30$12.570——
2016-06-09$12.30$12.570——
2016-06-08$12.30$12.570——
2016-06-07$12.30$12.57200——
2016-06-06$12.50$12.78200——
2016-06-03$12.75$13.030——
2016-06-02$12.75$13.030——
2016-06-01$12.75$13.030——
2016-05-31$12.75$13.030——
2016-05-27$12.75$13.030——
2016-05-26$12.75$13.010——
2016-05-25$12.75$13.010——
2016-05-24$12.75$13.010——
2016-05-23$12.75$13.010——
2016-05-20$12.75$13.010——
2016-05-19$12.75$13.010——
2016-05-18$12.75$13.010——
2016-05-17$12.75$13.010——
2016-05-16$12.75$13.010——
2016-05-13$12.75$13.015,000——
2016-05-12$13.00$13.270——
2016-05-11$13.00$13.270——
2016-05-10$13.00$13.270——
2016-05-09$13.00$13.270——
2016-05-06$13.00$13.270——
2016-05-05$13.00$13.270——
2016-05-04$13.00$13.270——
2016-05-03$13.00$13.270——
2016-05-02$13.00$13.270——
2016-04-29$13.00$13.270——
2016-04-28$13.00$13.270——
2016-04-27$13.00$13.275,500——
2016-04-26$12.50$12.76200——
2016-04-25$14.00$14.2919,000——
2016-04-22$13.00$13.271,400——
2016-04-21$13.05$13.320——
2016-04-20$13.05$13.320——
2016-04-19$13.05$13.320——
2016-04-18$13.05$13.321,600——
2016-04-15$12.62$12.88500——
2016-04-14$13.00$13.270——
2016-04-13$13.00$13.27100——
2016-04-12$13.10$13.370——
2016-04-11$13.10$13.37800——
2016-04-08$13.10$13.370——
2016-04-07$13.10$13.370——
2016-04-06$13.10$13.370——
2016-04-05$13.10$13.370——
2016-04-04$13.10$13.370——
2016-04-01$13.10$13.37100——
2016-03-31$13.40$13.6824,300——
2016-03-30$13.89$14.180——
2016-03-29$13.89$14.180——
2016-03-28$13.89$14.18100——
2016-03-24$13.90$14.190——
2016-03-23$13.90$14.190——
2016-03-22$13.90$14.190——
2016-03-21$13.90$14.199,500——
2016-03-18$13.31$13.590——
2016-03-17$13.31$13.59900——
2016-03-16$13.30$13.581,600——
2016-03-15$13.85$14.1433,200——
2016-03-14$13.85$14.1416,000——
2016-03-11$13.35$13.63400——
2016-03-10$13.35$13.631,300——
2016-03-09$12.75$13.016,900——
2016-03-08$11.00$11.23600——
2016-03-07$10.30$10.510——
2016-03-04$10.30$10.515,000——
2016-03-03$9.75$9.955,700——
2016-03-02$9.85$10.051,800——
2016-03-01$10.75$10.97300——
2016-02-29$11.00$11.23500——
2016-02-26$11.25$11.483,900——
2016-02-25$11.40$11.620——
2016-02-24$11.40$11.620——
2016-02-23$11.40$11.62600——
2016-02-22$11.50$11.720——
2016-02-19$11.50$11.720——
2016-02-18$11.50$11.720——
2016-02-17$11.50$11.720——
2016-02-16$11.50$11.720——
2016-02-12$11.50$11.720——
2016-02-11$11.50$11.72200——
2016-02-10$12.05$12.280——
2016-02-09$12.05$12.28100——
2016-02-08$12.50$12.740——
2016-02-05$12.50$12.740——
2016-02-04$12.50$12.740——
2016-02-03$12.50$12.740——
2016-02-02$12.50$12.741,000——
2016-02-01$12.50$12.743,300——
2016-01-29$13.00$13.25100——
2016-01-28$12.80$13.040——
2016-01-27$12.80$13.040——
2016-01-26$12.80$13.040——
2016-01-25$12.80$13.040——
2016-01-22$12.80$13.04800——
2016-01-21$12.76$13.000——
2016-01-20$12.76$13.000——
2016-01-19$12.76$13.000——
2016-01-15$12.76$13.003,200——
2016-01-14$13.00$13.250——
2016-01-13$13.00$13.250——
2016-01-12$13.00$13.255,700——
2016-01-11$13.01$13.26800——
2016-01-08$13.50$13.75100——
2016-01-07$13.99$14.250——
2016-01-06$13.99$14.250——
2016-01-05$13.99$14.250——
2016-01-04$13.99$14.253,100——