MVB Financial Corp.
MVBFNASDAQFinancial Services● Active
$27.65
$-0.21(-0.75%)
Market Cap$355299735
P/E Ratio—
52W High$29.59
52W Low$18.96
MVB Financial Corp.（MVBF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mvbf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.44
Jun 25, 2021
-39.2% from here
5-Year Low5Y
$15.59
Apr 21, 2025
+77.4% from low
IPO Priceadj.
$12.00
Aug 3, 2012
+130.4% since IPO
1 Year Ago
$19.86
Jun 9, 2025
+39.2% in 1Y
5 Years Ago
$43.00
Jun 8, 2021
-35.7% in 5Y
10 Years Ago
$12.30
Jun 8, 2016
+124.8% in 10Y
Historical Price Data · MVBF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.94 | $27.96 | $27.36 | $27.52 | $27.52 | 14K | -1.52% |
| Jun 5, 2026 | $27.09 | $28.20 | $27.09 | $27.86 | $27.86 | 47K | +2.84% |
| Jun 4, 2026 | $26.73 | $27.45 | $26.73 | $27.04 | $27.04 | 45K | +1.16% |
| Jun 3, 2026 | $26.90 | $27.05 | $26.35 | $26.48 | $26.48 | 76K | -1.56% |
| Jun 2, 2026 | $26.25 | $26.95 | $26.25 | $26.91 | $26.91 | 61K | +2.51% |
| Jun 1, 2026 | $26.18 | $26.31 | $25.95 | $26.28 | $26.28 | 34K | +0.38% |
| May 29, 2026 | $26.69 | $26.98 | $26.69 | $26.75 | $26.75 | 58K | +0.22% |
| May 28, 2026 | $26.22 | $26.85 | $26.20 | $26.71 | $26.71 | 47K | +1.87% |
| May 27, 2026 | $26.25 | $26.84 | $26.19 | $26.40 | $26.40 | 30K | +0.57% |
| May 26, 2026 | $25.94 | $26.28 | $25.78 | $26.25 | $26.25 | 41K | +1.20% |
| May 22, 2026 | $26.06 | $26.10 | $25.53 | $25.78 | $25.78 | 40K | -1.07% |
| May 21, 2026 | $25.21 | $25.84 | $25.06 | $25.83 | $25.83 | 60K | +2.46% |
| May 20, 2026 | $25.36 | $25.85 | $24.64 | $25.47 | $25.47 | 92K | +0.43% |
| May 19, 2026 | $25.20 | $25.51 | $24.50 | $25.27 | $25.27 | 32K | +0.28% |
| May 18, 2026 | $25.10 | $25.57 | $24.36 | $25.44 | $25.44 | 42K | +1.35% |
| May 15, 2026 | $25.38 | $25.56 | $25.00 | $25.06 | $25.06 | 47K | -1.26% |
| May 14, 2026 | $25.56 | $26.11 | $25.41 | $25.48 | $25.48 | 37K | -0.31% |
| May 13, 2026 | $25.37 | $25.77 | $25.37 | $25.62 | $25.62 | 33K | +0.99% |
| May 12, 2026 | $25.64 | $25.69 | $25.30 | $25.56 | $25.56 | 37K | -0.31% |
| May 11, 2026 | $25.95 | $26.54 | $25.70 | $25.82 | $25.82 | 31K | -0.50% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MVBF
Jan 1 → Dec 31 · 6 years2026+5.5%$26.08 → $27.52
+5.5%
2025+23.1%$20.99 → $25.83
+23.1%
2024-7.8%$22.46 → $20.70
-7.8%
2023+3.6%$21.77 → $22.56
+3.6%
2022-47.3%$41.81 → $22.02
-47.3%
2021-3.7%$43.12 → $41.52
-3.7%
Best Year2025 · +23.1%
Worst Year2022 · -47.3%
Positive Years3 / 6
Avg Annual Return-4.4%
6Y Total Return-36.2%
6Y CAGR~-7.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in MVBF?
If you invested $1,000 in MVBF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,248
Total Return+124.8%
CAGR~+8.4% / yr
Profit+$1,248
Based on Jun 8, 2016 · $12.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MVB Financial Corp.（MVBF）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $27.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MVBF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MVBF 历史股价FMP 日线复权 OHLCV