MVB Financial Stock Price History, MVBF Historical Prices

Add to My Stocks
$17 $0.25 (1.49%) MVBF stock closing price Sep 19, 2017 (Closing)

View and download MVB Financial stock price history for the last 10 years. 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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1916.7517.0016.7517.005915N/A1.83
2017-09-1816.7516.7516.7516.756000N/A1.80
2017-09-1516.5016.5016.5016.507647N/A1.78
2017-09-0816.7516.7516.7516.758300N/A1.80
2017-09-0515.9915.9915.9915.9912744N/A1.72
2017-09-0115.7015.9815.7015.983500N/A1.72
2017-08-3115.5015.5515.3515.508998N/A1.67
2017-08-2815.0015.0015.0015.00440N/A1.62
2017-08-2514.9915.0014.9915.001664N/A1.62
2017-08-2314.9814.9914.9814.991000N/A1.62
2017-08-2214.9515.0014.9515.004314N/A1.62
2017-08-2114.9014.9514.9014.951826N/A1.61
2017-08-1814.5514.5514.5514.55894N/A1.57
2017-08-1514.8514.8514.8514.855811N/A1.60
2017-08-1414.6514.6514.6514.65100N/A1.58
2017-08-1114.5015.0014.2514.5010367N/A1.56
2017-08-1014.1914.1914.1614.161102N/A1.53
2017-08-0914.1914.1914.1514.151011N/A1.52
2017-08-0313.5513.5513.5513.553281216.521.46
2017-07-2613.4613.9913.0513.50557610.801.40
2017-07-2513.6013.8013.4513.45420010.761.40
2017-07-1313.1513.1513.1513.15242010.521.37
2017-07-1013.1513.1513.1513.15133710.521.37
2017-07-060.000.000.0013.250N/AN/A
2017-07-0513.2013.2513.2013.2562410.601.38
2017-07-0313.1513.1513.1513.15100010.521.37
2017-06-3013.2013.2013.2013.2032010.561.37
2017-06-2913.1513.1513.1513.1543010.521.37
2017-06-2813.0013.1513.0013.15170010.521.37
2017-06-270.000.000.0013.150N/AN/A
2017-06-2613.1013.1513.1013.15400010.521.37
2017-06-2313.2013.2013.1013.1076010.481.36
2017-06-2213.1513.1513.1513.1520010.521.37
2017-06-2113.1513.1513.0013.15826610.521.37
2017-06-2013.1513.1513.1513.15200010.521.37
2017-06-1913.0013.0013.0013.00101810.401.35
2017-06-160.000.000.0013.150N/AN/A
2017-06-1513.0913.1513.0013.151420310.521.37
2017-06-140.000.000.0013.090N/AN/A
2017-06-1312.9613.0912.9613.09224210.471.36
2017-06-1213.0613.0613.0613.0627310.451.36
2017-06-090.000.000.0013.1050N/AN/A
2017-06-0813.0913.1013.0613.10468610.481.36
2017-06-0713.0113.0512.9513.05717410.441.36
2017-06-0613.0013.2512.8613.10490810.481.36
2017-06-0512.9913.0512.9913.052511610.441.36
2017-06-020.000.000.0012.9991N/AN/A
2017-06-0112.9512.9912.9512.99150010.391.35
2017-05-3112.9012.9012.8112.81335010.251.33
2017-05-3012.8512.9012.8512.88225010.301.34
2017-05-290.000.000.0012.900N/AN/A
2017-05-260.000.000.0012.900N/AN/A
2017-05-2512.8012.9012.8012.901500410.321.34
2017-05-240.000.000.0012.800N/AN/A
2017-05-2312.8012.8012.8012.8015010.241.33
2017-05-220.000.000.0012.700N/AN/A
2017-05-190.000.000.0012.700N/AN/A
2017-05-180.000.000.0012.7050N/AN/A
2017-05-170.000.000.0012.700N/AN/A
2017-05-1612.7012.7012.7012.7031610.161.32
2017-05-1512.8012.8512.8012.85143210.281.34
2017-05-1212.8012.8012.8012.801492010.241.33
2017-05-1112.8012.8012.8012.8094610.241.33
2017-05-1012.8012.8012.7512.80134610.241.33
2017-05-0912.7512.8012.7512.8020010.241.33
2017-05-080.000.000.0012.700N/AN/A
2017-05-0512.7012.7512.7012.70341510.161.32
2017-05-0412.6512.6512.6512.65245210.721.08
2017-05-0312.8012.8012.8012.8093410.851.09
2017-05-0212.5512.5512.5512.55725410.641.07
2017-05-0112.7612.7612.5512.55806210.641.07
2017-04-2812.7312.8012.7312.76778410.811.09
2017-04-2712.7512.7512.7212.72105410.781.08
2017-04-260.000.000.0012.7041N/AN/A
2017-04-2512.7012.7012.7012.70133510.761.08
2017-04-2412.9513.0012.6712.67119710.741.08
2017-04-2112.6912.8712.5012.87294310.911.10
2017-04-2012.7012.7012.6812.68597810.751.08
2017-04-1912.7512.7512.6612.6690709.97N/A
2017-04-1812.7512.7512.7512.7570010.04N/A
2017-04-1712.7612.7612.7512.7560010.04N/A
2017-04-140.000.000.0012.750N/AN/A
2017-04-1312.8012.8012.7512.75249610.04N/A
2017-04-1212.8012.8012.8012.8030010.08N/A
2017-04-1112.8012.8012.8012.8020010.08N/A
2017-04-1012.8012.8512.8012.8545010.12N/A
2017-04-0712.7612.8012.7612.76240010.05N/A
2017-04-0612.7512.8512.7512.85140010.12N/A
2017-04-0512.8512.8712.7512.7545010.04N/A
Get more Data

MVB Financial Stock 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 Historical Prices: Past 5 years

Max Stock Price 17 Sep 19,2017
Min Stock Price 9.75 Mar 03,2016
Avg Stock Price 13.01

MVB Financial Historical PE ratio: Past 5 years

Max PE Ratio 25 Jan 29,2016
Min PE Ratio 9.97 Apr 19,2017
Avg PE Ratio 13.15

MVB Financial Historical PS ratio: Past 5 years

Max PS Ratio 1.83 Sep 19,2017
Min PS Ratio 0.98 Mar 03,2016
Avg PS Ratio 1.27

MVBF Industry Peers

Company Price Change (%)
R1 Rcm Inc (RCM)3.320.04 (1.22%)
China Internet (CIFS)15.020.3 (2.04%)
United Bankshares (UBSI)35.30.25 (0.71%)
First West Virginia Bancorp (FWVB)210 (0%)
City Holding (CHCO)66.320.12 (0.18%)
Premier Financial Bancorp (PFBI)19.950.19 (0.96%)
Summit Financial (SMMF)24.210.44 (1.85%)

We provide MVB Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick MVB Financial stock analysis. MVB Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. MVBF closed at 17 and traded with a volume of 5915 on the last trading day. Looking at MVB Financial stock market history data, the P/S ratio was at a low of 0.98 on 03 Mar, 2016. .