MVB Financial Stock Price History, MVBF Historical Prices

Add to My Stocks
$19.65 $0 (0%) MVBF stock closing price Feb 21, 2018 (Closing)

The 10 year data of MVB Financial stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with MVB Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $20.1 on Jan 01, 2018 as seen from MVB Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 19.5 19.65 19 19.65 2,105 - 2.13
2018-02-20 19.65 19.65 18.78 19.65 3,463 - 2.13
2018-02-16 19.55 19.65 19.53 19.65 169,464 - 2.13
2018-02-15 19.15 19.99 19.15 19.54 213,956 - 2.12
2018-02-14 19.12 19.7 18.75 19.7 2,651 - 2.14
2018-02-13 19.1 19.55 19.1 19.55 4,877 - 2.12
2018-02-12 19.54 19.55 18.9 19.2 5,177 - 2.08
2018-02-08 19.04 19.55 18.75 19.54 3,956 - 2.12
2018-02-07 19.35 19.65 19.32 19.58 18,077 - 2.12
2018-02-06 19.99 19.99 19.47 19.75 2,458 - 2.14
2018-02-05 19.68 19.72 18.86 19.62 20,426 - 2.13
2018-02-02 19.7 19.88 19.13 19.48 11,786 - 2.11
2018-02-01 19.38 19.88 19.38 19.38 4,221 - 2.1
2018-01-31 20 20 18.97 19.38 5,430 - 2.1
2018-01-30 19.99 19.99 19.85 19.87 2,365 - 2.16
2018-01-29 19.7 20 19.7 20 2,305 - 2.17
2018-01-26 19.99 20 19.85 20 1,798 - 2.17
2018-01-25 20 20 19.85 19.85 1,381 - 2.15
2018-01-24 19.8 19.9 19.8 19.85 2,385 - 2.15
2018-01-23 19.67 19.8 19.67 19.8 1,400 - 2.15
2018-01-22 20 20 19.78 19.85 2,466 - 2.15
2018-01-18 20 20 19.16 19.87 8,906 - 2.16
2018-01-17 20 20 19.88 19.88 1,677 - 2.16
2018-01-16 19.94 20 19.87 20 1,568 - 2.17
2018-01-10 20 20 19.85 20 9,032 - 2.17
2018-01-09 19.23 20 19.18 19.89 6,380 - 2.16
2018-01-08 19.33 19.85 19.17 19.84 7,462 - 2.15
2018-01-05 19.9 19.9 19.31 19.84 1,477 - 2.15
2018-01-04 19.85 19.9 19.85 19.9 1,497 - 2.16
2018-01-03 19.92 20 19.9 19.9 1,507 - 2.16
2018-01-02 20 20 19.51 20 5,760 - 2.17
2017-12-29 20.13 20.4 20 20.1 4,409 - 2.18
2017-12-28 19.95 20 19.95 20 5,138 - 2.17
2017-12-27 18.8 20 18.76 20 3,073 - 2.17
2017-12-26 19.8 20 19.79 20 2,066 - 2.17
2017-12-21 19.7 19.8 19.68 19.8 1,556 - 2.15
2017-12-20 19.79 19.79 19.5 19.5 1,181 - 2.12
2017-12-19 19.55 19.55 19.53 19.53 525 - 2.12
2017-12-18 19.6 19.6 19.4 19.4 1,450 - 2.1
2017-12-15 19.5 20.15 19.5 20 9,135 - 2.17
2017-12-14 19.96 19.96 19.9 19.9 750 - 2.16
2017-12-13 18.85 19.15 18.84 19 26,797 - 2.06
2017-12-12 18.75 18.76 18.75 18.75 1,286 - 2.03
2017-12-11 18.76 18.76 18.75 18.76 4,280 - 2.04
2017-12-08 18.79 18.8 18.79 18.8 1,656 - 2.04
2017-12-06 18.52 19.5 18.52 19.02 81,949 - 2.06
2017-12-05 18.85 18.85 18.85 18.85 179 - 2.05
2017-12-04 18.89 18.9 18.89 18.89 700 - 2.05
2017-12-01 18.7 18.89 18.51 18.89 9,200 - 2.05
2017-11-30 18.51 19.05 18.51 18.9 27,950 - 2.05
2017-11-29 18.71 19.15 18.71 19.15 13,700 - 2.08
2017-11-28 18.26 18.26 18.26 18.26 602 - 1.98
2017-11-27 18.26 18.26 18.26 18.26 10,400 - 1.98
2017-11-24 0 0 0 18.26 0 - -
2017-11-23 0 0 0 18.26 0 - -
2017-11-22 0 0 0 18.26 0 - -
2017-11-21 18.75 18.75 18.26 18.26 900 - 1.98
2017-11-20 18.9 18.9 18.26 18.26 2,500 - 1.98
2017-11-17 18.9 18.9 18.9 18.9 100 - 2.05
2017-11-16 18.85 18.92 18.85 18.92 2,000 - 2.05
2017-11-15 18.26 18.89 18.26 18.75 37,265 - 2.03
2017-11-14 18.26 18.55 18.26 18.55 9,165 - 2.01
2017-11-13 0 0 0 18.4 0 - -
2017-11-10 18.5 18.5 18.26 18.4 8,235 - 2
2017-11-09 18.26 18.5 18.26 18.5 4,239 - 2.01
2017-11-08 18.35 18.5 18.35 18.35 6,404 - 1.99
2017-11-07 18.26 18.26 18.26 18.26 1,600 - 1.98
2017-11-06 18.26 18.26 18.26 18.26 2,143 - 1.98
2017-11-03 18.5 18.6 18.26 18.6 31,351 - 2.02
2017-11-02 18.55 18.55 18.47 18.5 2,768 - 1.99
2017-11-01 18.56 18.56 18.56 18.56 14,791 - 2
2017-10-31 0 0 0 18.56 55 - -
2017-10-30 18.56 18.56 18.56 18.56 3,000 - 2
2017-10-27 18.57 18.69 18.56 18.69 4,369 - 2.01
2017-10-26 18.56 18.56 18.56 18.56 1,040 - 2
2017-10-25 0 0 0 18.56 1 - -
2017-10-24 18.56 18.56 18.56 18.56 1,000 - 2
2017-10-23 18.75 19 18.7 19 1,884 - 2.05
2017-10-20 19 19 18.75 18.75 18,858 - 2.02
2017-10-19 18.82 19.15 18.81 18.86 47,046 - 2.03
2017-10-18 18.9 18.9 18.9 18.9 850 - 2.04
2017-10-17 18.7 18.9 18.7 18.9 29,214 - 2.04
2017-10-16 18.6 18.6 18.6 18.6 20,000 - 2
2017-10-13 18.9 18.9 18.89 18.89 600 - 2.03
2017-10-12 0 0 0 18.9 0 - -
2017-10-11 18.9 18.9 18.9 18.9 1,500 - 2.04
2017-10-10 18.9 18.9 18.9 18.9 884 - 2.04
2017-10-09 18.9 18.9 18.9 18.9 750 - 2.04
2017-10-06 18.56 18.9 18.56 18.9 934 - 2.04
Get more Data

MVB Financial Stock History Chart

View MVBF PE ratio, PS ratio stocks charts and compare with peers.
MVBF Chart
Note: Compare MVB Financial stock price history with the index and industry peers.

MVB Financial Stock Price History: Past 5 years

Max Stock Price20.1Jan 01,2018
Min Stock Price9.75Mar 03,2016
Avg Stock Price14.19

MVB Financial Historical PE ratio: Past 5 years

Max PE Ratio25Jan 29,2016
Min PE Ratio9.97Apr 19,2017
Avg PE Ratio13.15

MVB Financial Historical PS ratio: Past 5 years

Max PS Ratio2.18Dec 29,2017
Min PS Ratio0.98Mar 03,2016
Avg PS Ratio1.54

MVBF Industry Peers

Company Price Change (%)
On Deck Capital (ONDK)5.430.21 (4.02%)
Safety Inc&grow (SAFE)16.310.17 (1.05%)
Premier Financial Bancorp (PFBI)18.060.51 (2.91%)
Summit Financial (SMMF)24.840.21 (0.85%)
Jefferson Security Bank (JFWV)69.30 (0%)
Premier Financial Bancorp (PFBI)18.060.51 (2.91%)
Sunshine Bacorp (SBCP)22.940 (0%)

We provide MVB Financial share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick MVB Financial stock analysis. The price and volume changes on a daily basis is provided in the MVB Financial stock price history. A large fluctuation in price and volume indicates a highly volatile stock. MVBF stock closed at $19.65 and traded with a volume of 2,105 on the last trading day. Looking at MVB Financial stock history data, the P/S ratio was at a low of 0.98 on Mar 03, 2016.