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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.68$24.3239,700——
2020-12-30$22.25$23.8637,300——
2020-12-29$22.06$23.6641,300——
2020-12-28$22.00$23.5967,900——
2020-12-24$21.75$23.3317,200——
2020-12-23$21.56$23.1228,000——
2020-12-22$21.05$22.5846,800——
2020-12-21$21.57$23.1334,500——
2020-12-18$22.40$24.02166,700——
2020-12-17$20.34$21.8156,600——
2020-12-16$20.32$21.7944,500——
2020-12-15$20.46$21.9488,500——
2020-12-14$20.51$22.0031,100——
2020-12-11$20.99$22.5145,000——
2020-12-10$20.76$22.2635,400——
2020-12-09$21.11$22.6440,200——
2020-12-08$20.89$22.4046,500——
2020-12-07$20.23$21.7049,600——
2020-12-04$20.25$21.72105,600——
2020-12-03$20.29$21.7651,000——
2020-12-02$20.55$22.0434,500——
2020-12-01$20.27$21.7446,400——
2020-11-30$20.13$21.5939,000——
2020-11-27$20.75$22.1614,400——
2020-11-25$20.33$21.7120,000——
2020-11-24$20.84$22.2563,900——
2020-11-23$20.20$21.5785,000——
2020-11-20$20.29$21.67106,600——
2020-11-19$20.00$21.3662,000——
2020-11-18$19.84$21.1959,200——
2020-11-17$19.83$21.18163,100——
2020-11-16$18.50$19.7521,500——
2020-11-13$17.98$19.2012,300——
2020-11-12$17.87$19.0813,000——
2020-11-11$18.30$19.5413,400——
2020-11-10$17.63$18.8337,600——
2020-11-09$17.00$18.1570,800——
2020-11-06$17.54$18.7318,300——
2020-11-05$17.53$18.7211,300——
2020-11-04$17.51$18.7021,700——
2020-11-03$17.54$18.7325,200——
2020-11-02$16.75$17.8911,600——
2020-10-30$15.95$17.0322,100——
2020-10-29$15.97$17.0599,100——
2020-10-28$16.10$17.1915,800——
2020-10-27$16.63$17.7618,400——
2020-10-26$16.67$17.8010,200——
2020-10-23$17.30$18.4714,000——
2020-10-22$17.41$18.5915,700——
2020-10-21$17.45$18.6316,000——
2020-10-20$17.27$18.4413,600——
2020-10-19$17.05$18.2155,200——
2020-10-16$17.44$18.6218,500——
2020-10-15$17.36$18.5412,500——
2020-10-14$17.71$18.9130,000——
2020-10-13$17.83$19.0414,900——
2020-10-12$17.67$18.879,500——
2020-10-09$17.13$18.2923,900——
2020-10-08$17.59$18.7820,600——
2020-10-07$17.15$18.3131,200——
2020-10-06$16.19$17.2913,200——
2020-10-05$16.37$17.4814,800——
2020-10-02$16.34$17.4516,000——
2020-10-01$16.40$17.5115,800——
2020-09-30$15.97$17.0512,900——
2020-09-29$15.56$16.628,100——
2020-09-28$15.51$16.566,400——
2020-09-25$15.50$16.5512,300——
2020-09-24$15.47$16.5214,400——
2020-09-23$15.10$16.1223,500——
2020-09-22$15.56$16.6253,100——
2020-09-21$15.48$16.5336,900——
2020-09-18$15.62$16.6880,500——
2020-09-17$16.68$17.8123,600——
2020-09-16$16.30$17.4115,600——
2020-09-15$15.78$16.8517,400——
2020-09-14$15.85$16.9312,900——
2020-09-11$15.25$16.2815,400——
2020-09-10$15.25$16.289,100——
2020-09-09$15.35$16.3933,200——
2020-09-08$16.35$17.4653,900——
2020-09-04$16.58$17.7020,800——
2020-09-03$15.90$16.9817,900——
2020-09-02$15.81$16.8815,000——
2020-09-01$14.90$15.919,500——
2020-08-31$14.20$15.1625,600——
2020-08-28$14.67$15.5710,000——
2020-08-27$14.52$15.415,800——
2020-08-26$14.30$15.188,000——
2020-08-25$14.07$14.9312,700——
2020-08-24$13.84$14.696,900——
2020-08-21$13.76$14.6018,900——
2020-08-20$14.08$14.9413,300——
2020-08-19$14.10$14.9615,900——
2020-08-18$13.52$14.355,600——
2020-08-17$13.75$14.593,800——
2020-08-14$14.00$14.8613,600——
2020-08-13$13.60$14.435,300——
2020-08-12$13.84$14.6919,500——
2020-08-11$13.35$14.1734,000——
2020-08-10$13.14$13.9512,600——
2020-08-07$13.04$13.846,100——
2020-08-06$12.89$13.682,700——
2020-08-05$13.16$13.977,200——
2020-08-04$12.75$13.5313,200——
2020-08-03$13.00$13.804,600——
2020-07-31$13.22$14.0323,400——
2020-07-30$12.90$13.6915,600——
2020-07-29$13.25$14.068,000——
2020-07-28$13.31$14.138,200——
2020-07-27$13.07$13.872,300——
2020-07-24$13.10$13.906,600——
2020-07-23$12.85$13.645,700——
2020-07-22$13.00$13.807,500——
2020-07-21$12.86$13.6514,400——
2020-07-20$12.62$13.3917,600——
2020-07-17$13.01$13.815,100——
2020-07-16$13.12$13.928,400——
2020-07-15$13.59$14.4225,200——
2020-07-14$12.98$13.786,300——
2020-07-13$13.42$14.247,300——
2020-07-10$13.42$14.245,600——
2020-07-09$12.47$13.2342,700——
2020-07-08$13.05$13.8511,100——
2020-07-07$13.00$13.8010,300——
2020-07-06$13.85$14.7011,300——
2020-07-02$13.18$13.9934,100——
2020-07-01$13.15$13.9621,000——
2020-06-30$13.30$14.119,700——
2020-06-29$12.97$13.7623,600——
2020-06-26$13.25$14.0660,900——
2020-06-25$13.40$14.2221,000——
2020-06-24$12.79$13.5716,600——
2020-06-23$13.04$13.845,500——
2020-06-22$13.25$14.0613,500——
2020-06-19$13.01$13.8150,400——
2020-06-18$13.02$13.8222,600——
2020-06-17$13.14$13.9514,600——
2020-06-16$13.60$14.4329,700——
2020-06-15$13.48$14.3163,700——
2020-06-12$13.25$14.0622,900——
2020-06-11$13.33$14.1521,300——
2020-06-10$14.76$15.6610,300——
2020-06-09$15.46$16.4112,500——
2020-06-08$15.53$16.4818,500——
2020-06-05$15.30$16.2431,200——
2020-06-04$14.37$15.2514,400——
2020-06-03$13.88$14.7368,100——
2020-06-02$13.51$14.349,700——
2020-06-01$13.64$14.4818,900——
2020-05-29$14.20$15.077,700——
2020-05-28$15.00$15.828,000——
2020-05-27$15.51$16.3616,600——
2020-05-26$13.78$14.5419,200——
2020-05-22$14.00$14.7712,100——
2020-05-21$13.42$14.1610,600——
2020-05-20$13.82$14.5818,100——
2020-05-19$13.07$13.7917,100——
2020-05-18$13.95$14.7223,400——
2020-05-15$12.92$13.6318,400——
2020-05-14$12.49$13.1819,700——
2020-05-13$12.64$13.3324,600——
2020-05-12$12.00$12.6626,400——
2020-05-11$12.55$13.2424,200——
2020-05-08$13.77$14.5313,100——
2020-05-07$13.25$13.9812,600——
2020-05-06$12.25$12.9212,400——
2020-05-05$13.10$13.825,300——
2020-05-04$13.60$14.357,900——
2020-05-01$13.49$14.2315,600——
2020-04-30$13.73$14.4813,700——
2020-04-29$14.27$15.0550,100——
2020-04-28$13.11$13.8324,100——
2020-04-27$12.79$13.4937,200——
2020-04-24$12.30$12.985,800——
2020-04-23$12.34$13.0212,800——
2020-04-22$13.00$13.718,600——
2020-04-21$12.58$13.2710,900——
2020-04-20$12.50$13.1910,700——
2020-04-17$13.79$14.5515,100——
2020-04-16$11.97$12.6320,600——
2020-04-15$13.02$13.7328,200——
2020-04-14$13.26$13.9923,100——
2020-04-13$14.11$14.8818,100——
2020-04-09$15.73$16.5919,200——
2020-04-08$13.98$14.7518,300——
2020-04-07$13.05$13.7735,900——
2020-04-06$12.83$13.5322,500——
2020-04-03$11.93$12.5932,100——
2020-04-02$12.85$13.5619,100——
2020-04-01$12.17$12.8440,500——
2020-03-31$12.75$13.4555,800——
2020-03-30$12.70$13.4015,800——
2020-03-27$12.40$13.0822,600——
2020-03-26$13.05$13.7731,000——
2020-03-25$11.78$12.4318,600——
2020-03-24$10.50$11.0875,400——
2020-03-23$9.00$9.49252,800——
2020-03-20$11.55$12.18134,900——
2020-03-19$12.55$13.2459,300——
2020-03-18$9.80$10.34155,600——
2020-03-17$14.29$15.0788,300——
2020-03-16$15.48$16.3345,400——
2020-03-13$15.99$16.8737,400——
2020-03-12$14.50$15.3032,700——
2020-03-11$14.81$15.6225,000——
2020-03-10$15.56$16.41116,300——
2020-03-09$15.87$16.7448,100——
2020-03-06$17.68$18.6522,300——
2020-03-05$18.12$19.1159,000——
2020-03-04$17.93$18.9127,200——
2020-03-03$17.30$18.2516,300——
2020-03-02$18.00$18.9912,600——
2020-02-28$17.64$18.6127,500——
2020-02-27$18.09$19.0811,200——
2020-02-26$18.66$19.599,600——
2020-02-25$18.76$19.6920,900——
2020-02-24$19.01$19.9615,100——
2020-02-21$19.59$20.5710,800——
2020-02-20$19.52$20.4920,700——
2020-02-19$19.40$20.379,800——
2020-02-18$20.15$21.1513,700——
2020-02-14$20.75$21.7840,600——
2020-02-13$19.53$20.5013,900——
2020-02-12$19.48$20.4523,200——
2020-02-11$20.02$21.0215,200——
2020-02-10$19.51$20.4811,300——
2020-02-07$19.62$20.6012,300——
2020-02-06$20.14$21.1415,300——
2020-02-05$20.54$21.5630,200——
2020-02-04$20.00$21.0010,500——
2020-02-03$20.10$21.1021,900——
2020-01-31$19.98$20.9813,900——
2020-01-30$20.80$21.845,300——
2020-01-29$20.82$21.8673,000——
2020-01-28$20.65$21.6814,300——
2020-01-27$21.03$22.0813,200——
2020-01-24$21.24$22.3030,900——
2020-01-23$21.55$22.628,300——
2020-01-22$21.50$22.5729,000——
2020-01-21$21.61$22.6916,200——
2020-01-17$22.22$23.3349,300——
2020-01-16$22.38$23.4922,200——
2020-01-15$22.18$23.2933,100——
2020-01-14$22.33$23.4456,100——
2020-01-13$22.58$23.7048,500——
2020-01-10$22.65$23.7818,200——
2020-01-09$23.05$24.2026,200——
2020-01-08$23.27$24.4317,500——
2020-01-07$23.31$24.4720,100——
2020-01-06$23.31$24.4750,800——
2020-01-03$23.46$24.6332,700——
2020-01-02$23.99$25.1946,000——