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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.52$45.1212,300——
2021-12-30$41.96$45.5910,700——
2021-12-29$41.91$45.5416,300——
2021-12-28$41.19$44.7626,000——
2021-12-27$41.72$45.3322,400——
2021-12-23$42.14$45.7925,400——
2021-12-22$40.99$44.5420,700——
2021-12-21$41.87$45.5023,100——
2021-12-20$41.41$45.0036,000——
2021-12-17$40.50$44.0146,000——
2021-12-16$41.18$44.7520,100——
2021-12-15$41.67$45.2837,200——
2021-12-14$40.11$43.5835,200——
2021-12-13$40.50$44.0120,600——
2021-12-10$40.50$44.0118,900——
2021-12-09$40.50$44.0119,500——
2021-12-08$40.96$44.5173,100——
2021-12-07$41.64$45.2545,400——
2021-12-06$41.32$44.9053,800——
2021-12-03$41.02$44.5716,500——
2021-12-02$41.45$45.0424,200——
2021-12-01$41.38$44.9639,400——
2021-11-30$41.07$44.6338,800——
2021-11-29$41.60$45.0446,700——
2021-11-26$41.14$44.5430,500——
2021-11-24$42.36$45.8610,700——
2021-11-23$42.70$46.2315,900——
2021-11-22$42.02$45.49115,500——
2021-11-19$42.20$45.6911,800——
2021-11-18$42.55$46.07155,100——
2021-11-17$42.52$46.0418,100——
2021-11-16$41.88$45.3412,200——
2021-11-15$41.38$44.8040,400——
2021-11-12$41.62$45.0626,100——
2021-11-11$42.53$46.0525,200——
2021-11-10$42.62$46.1474,700——
2021-11-09$41.81$45.2768,000——
2021-11-08$41.86$45.3239,400——
2021-11-05$42.00$45.4742,500——
2021-11-04$42.46$45.9717,700——
2021-11-03$43.50$47.1014,500——
2021-11-02$42.66$46.1918,600——
2021-11-01$43.44$47.0316,600——
2021-10-29$42.69$46.2212,400——
2021-10-28$42.06$45.5417,800——
2021-10-27$42.14$45.6214,600——
2021-10-26$43.97$47.6171,800——
2021-10-25$43.74$47.3637,300——
2021-10-22$42.88$46.4339,700——
2021-10-21$43.50$47.1010,200——
2021-10-20$43.57$47.174,400——
2021-10-19$42.98$46.5313,300——
2021-10-18$43.34$46.924,600——
2021-10-15$42.83$46.3717,100——
2021-10-14$43.75$47.3711,100——
2021-10-13$43.88$47.517,300——
2021-10-12$43.29$46.8712,500——
2021-10-11$43.66$47.274,100——
2021-10-08$43.90$47.5311,600——
2021-10-07$43.82$47.4419,400——
2021-10-06$43.50$47.105,700——
2021-10-05$43.21$46.7817,300——
2021-10-04$42.52$46.0417,700——
2021-10-01$42.24$45.7362,700——
2021-09-30$42.83$46.3727,500——
2021-09-29$42.19$45.6818,900——
2021-09-28$41.78$45.2349,400——
2021-09-27$42.06$45.5411,700——
2021-09-24$40.92$44.307,500——
2021-09-23$39.96$43.2617,100——
2021-09-22$39.09$42.3213,800——
2021-09-21$38.86$42.0716,700——
2021-09-20$39.09$42.3222,600——
2021-09-17$41.00$44.3950,100——
2021-09-16$39.31$42.5612,700——
2021-09-15$39.06$42.2915,900——
2021-09-14$38.98$42.2015,300——
2021-09-13$39.06$42.2933,000——
2021-09-10$39.00$42.2219,700——
2021-09-09$39.00$42.2221,400——
2021-09-08$39.01$42.2420,100——
2021-09-07$38.32$41.4923,400——
2021-09-03$38.51$41.6914,500——
2021-09-02$39.63$42.9126,500——
2021-09-01$39.03$42.2628,600——
2021-08-31$39.54$42.817,500——
2021-08-30$38.98$42.0522,400——
2021-08-27$39.69$42.8215,600——
2021-08-26$38.87$41.9314,400——
2021-08-25$39.09$42.1730,900——
2021-08-24$39.50$42.6123,000——
2021-08-23$39.44$42.5520,700——
2021-08-20$39.74$42.8743,000——
2021-08-19$38.67$41.7245,300——
2021-08-18$39.49$42.6057,200——
2021-08-17$41.13$44.3717,900——
2021-08-16$42.06$45.3711,000——
2021-08-13$42.12$45.4411,000——
2021-08-12$42.95$46.3312,700——
2021-08-11$43.50$46.9317,800——
2021-08-10$43.43$46.8525,900——
2021-08-09$43.07$46.4620,100——
2021-08-06$44.11$47.5920,400——
2021-08-05$41.30$44.5525,300——
2021-08-04$39.17$42.2621,200——
2021-08-03$40.49$43.6841,300——
2021-08-02$40.33$43.5125,500——
2021-07-30$41.45$44.7216,600——
2021-07-29$42.00$45.3111,700——
2021-07-28$41.38$44.6412,500——
2021-07-27$41.48$44.7513,300——
2021-07-26$41.55$44.827,800——
2021-07-23$41.43$44.6914,300——
2021-07-22$41.21$44.4613,400——
2021-07-21$41.87$45.1720,500——
2021-07-20$41.64$44.9256,900——
2021-07-19$41.24$44.4937,500——
2021-07-16$41.54$44.8115,500——
2021-07-15$41.90$45.2016,700——
2021-07-14$41.51$44.7817,200——
2021-07-13$41.43$44.6914,400——
2021-07-12$41.98$45.2919,800——
2021-07-09$41.68$44.9624,000——
2021-07-08$41.32$44.5820,400——
2021-07-07$42.01$45.3238,200——
2021-07-06$41.86$45.1620,500——
2021-07-02$42.18$45.5011,500——
2021-07-01$42.89$46.2734,000——
2021-06-30$42.66$46.0281,400——
2021-06-29$43.12$46.5227,500——
2021-06-28$43.31$46.7254,100——
2021-06-25$43.95$47.41214,300——
2021-06-24$44.19$47.6796,700——
2021-06-23$44.21$47.6928,400——
2021-06-22$44.05$47.5222,000——
2021-06-21$43.68$47.1234,200——
2021-06-18$43.74$47.19116,100——
2021-06-17$42.79$46.1616,000——
2021-06-16$43.68$47.1235,100——
2021-06-15$42.82$46.1935,800——
2021-06-14$42.33$45.6723,200——
2021-06-11$42.15$45.4735,400——
2021-06-10$42.55$45.9023,800——
2021-06-09$42.61$45.9740,200——
2021-06-08$43.00$46.3912,700——
2021-06-07$43.34$46.7517,300——
2021-06-04$42.85$46.2339,000——
2021-06-03$43.07$46.4628,600——
2021-06-02$42.60$45.9621,600——
2021-06-01$42.62$45.9832,200——
2021-05-28$42.87$46.2552,600——
2021-05-27$42.62$45.8522,200——
2021-05-26$42.61$45.8416,000——
2021-05-25$41.30$44.4337,300——
2021-05-24$41.30$44.4328,500——
2021-05-21$41.78$44.9552,800——
2021-05-20$41.52$44.6734,600——
2021-05-19$41.77$44.9329,200——
2021-05-18$42.63$45.8653,200——
2021-05-17$44.98$48.3948,700——
2021-05-14$44.54$47.9168,800——
2021-05-13$42.90$46.1546,900——
2021-05-12$41.21$44.3343,300——
2021-05-11$41.87$45.0444,400——
2021-05-10$42.50$45.7243,700——
2021-05-07$41.04$44.15120,800——
2021-05-06$39.71$42.7284,000——
2021-05-05$40.47$43.5431,900——
2021-05-04$40.84$43.9347,200——
2021-05-03$41.27$44.4060,500——
2021-04-30$40.28$43.3397,500——
2021-04-29$39.81$42.8338,300——
2021-04-28$38.70$41.6324,400——
2021-04-27$38.56$41.4816,700——
2021-04-26$38.93$41.8817,900——
2021-04-23$38.92$41.8755,300——
2021-04-22$37.50$40.3459,700——
2021-04-21$38.25$41.1521,200——
2021-04-20$37.77$40.6345,100——
2021-04-19$39.53$42.5252,700——
2021-04-16$38.05$40.9363,700——
2021-04-15$39.88$42.90113,500——
2021-04-14$39.04$42.00178,800——
2021-04-13$36.25$39.0077,200——
2021-04-12$35.50$38.1971,500——
2021-04-09$35.23$37.9083,700——
2021-04-08$34.76$37.3940,200——
2021-04-07$33.42$35.9525,900——
2021-04-06$34.08$36.6617,800——
2021-04-05$34.36$36.9632,100——
2021-04-01$33.62$36.1725,400——
2021-03-31$33.80$36.3649,000——
2021-03-30$33.63$36.1819,400——
2021-03-29$33.00$35.5035,400——
2021-03-26$33.82$36.3847,000——
2021-03-25$33.02$35.5248,700——
2021-03-24$32.02$34.4546,300——
2021-03-23$31.06$33.4166,700——
2021-03-22$33.42$35.9579,300——
2021-03-19$34.50$37.11185,800——
2021-03-18$33.67$36.2255,100——
2021-03-17$33.83$36.3951,200——
2021-03-16$35.00$37.6548,100——
2021-03-15$34.81$37.4540,300——
2021-03-12$35.99$38.7256,700——
2021-03-11$35.86$38.5837,300——
2021-03-10$35.57$38.2643,300——
2021-03-09$34.88$37.5233,600——
2021-03-08$34.69$37.3265,500——
2021-03-05$33.38$35.9147,400——
2021-03-04$32.54$35.0148,200——
2021-03-03$32.75$35.2383,900——
2021-03-02$32.41$34.8751,400——
2021-03-01$32.87$35.3630,600——
2021-02-26$32.60$35.0744,900——
2021-02-25$32.81$35.19135,800——
2021-02-24$34.14$36.61178,000——
2021-02-23$32.10$34.4395,600——
2021-02-22$31.50$33.78102,900——
2021-02-19$27.50$29.49146,400——
2021-02-18$23.41$25.1152,700——
2021-02-17$23.90$25.639,500——
2021-02-16$23.79$25.5120,400——
2021-02-12$23.97$25.7117,900——
2021-02-11$23.83$25.5634,000——
2021-02-10$24.11$25.8647,900——
2021-02-09$23.57$25.2812,300——
2021-02-08$23.77$25.4941,700——
2021-02-05$23.43$25.1375,000——
2021-02-04$23.65$25.3613,200——
2021-02-03$23.14$24.8210,800——
2021-02-02$22.77$24.4226,900——
2021-02-01$22.42$24.0426,800——
2021-01-29$22.41$24.0333,800——
2021-01-28$23.55$25.2616,200——
2021-01-27$23.45$25.1542,400——
2021-01-26$23.63$25.3422,500——
2021-01-25$23.44$25.1432,000——
2021-01-22$23.11$24.7821,700——
2021-01-21$23.01$24.6828,900——
2021-01-20$23.07$24.7422,900——
2021-01-19$22.85$24.5126,700——
2021-01-15$23.08$24.7524,600——
2021-01-14$23.41$25.1115,700——
2021-01-13$22.97$24.6319,200——
2021-01-12$23.26$24.9517,500——
2021-01-11$22.54$24.1727,200——
2021-01-08$22.82$24.4723,200——
2021-01-07$22.89$24.5519,400——
2021-01-06$22.51$24.1471,300——
2021-01-05$21.48$23.0439,100——
2021-01-04$22.03$23.6351,000——