MVB Financial Stock Price History, MVBF Historical Prices

Add to My Stocks
$18.13 $0.4 (2.26%) MVBF stock closing price Jun 22, 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
2018-06-22 18.11 18.3 17.57 18.13 870,476 24.17 1.9
2018-06-20 18.5 18.96 18.26 18.27 21,282 24.36 1.91
2018-06-19 18.29 19.11 18.29 18.84 17,541 25.12 1.97
2018-06-18 18.8 18.92 17.68 18.08 12,555 24.11 1.89
2018-06-15 18.93 19.11 18.64 18.64 16,991 24.85 1.95
2018-06-14 19.11 19.11 18.83 18.93 14,103 25.24 1.98
2018-06-13 18.75 19.6 18.75 19.13 14,248 25.51 2
2018-06-12 19.16 19.2 18.91 19.04 10,402 25.39 1.99
2018-06-11 19.41 19.41 18.52 19.2 9,988 25.6 2.01
2018-06-08 19.05 19.59 19.05 19.37 10,162 25.83 2.03
2018-06-07 19.4 19.6 19.02 19.6 13,102 26.13 2.05
2018-06-06 19.22 19.59 19.22 19.34 7,627 25.79 2.02
2018-06-05 18.99 19.59 18.98 19.28 14,274 25.71 2.02
2018-06-04 19.17 19.49 18.88 19.49 8,436 25.99 2.04
2018-06-01 18.95 19.19 18.75 19.19 11,644 25.59 2.01
2018-05-31 18.73 18.73 17.96 18.13 12,327 24.17 1.9
2018-05-30 18.16 18.36 18.13 18.13 2,824 24.17 1.9
2018-05-29 18.39 18.55 18.39 18.55 368 24.73 1.94
2018-05-25 18.83 18.83 18.39 18.41 1,538 24.55 1.93
2018-05-24 18.69 18.71 18.44 18.44 1,408 24.59 1.93
2018-05-23 18.67 18.84 18.39 18.84 1,351 25.12 1.97
2018-05-22 18.95 18.95 18.52 18.53 7,075 24.71 1.94
2018-05-21 18.96 18.99 18.51 18.86 1,952 25.15 1.97
2018-05-18 18.99 19.18 18.79 18.8 5,234 25.07 1.97
2018-05-17 18.58 19.2 18.58 18.99 3,784 25.32 1.99
2018-05-16 18.46 18.78 18.43 18.43 2,900 24.57 1.93
2018-05-15 18.96 19.14 18.43 18.66 2,923 24.88 1.95
2018-05-14 19.34 19.34 18.79 18.83 4,756 25.11 1.97
2018-05-11 19.64 19.74 18.94 19.14 5,639 25.52 2
2018-05-10 18.83 19.75 18.83 19.75 11,955 26.33 2.07
2018-05-09 19 19.19 19 19 2,139 25.33 1.99
2018-05-08 19.08 19.2 18.94 18.94 2,947 25.25 1.98
2018-05-07 18.94 19.39 18.82 19.19 6,229 29.08 2.05
2018-05-04 19.15 19.39 18.69 18.92 7,472 28.67 2.02
2018-05-03 19.48 19.49 19.13 19.36 4,447 29.33 2.07
2018-05-02 19.4 19.6 19.21 19.6 2,329 29.7 2.09
2018-05-01 19 19.59 19 19.59 4,153 29.68 2.09
2018-04-30 19.15 19.15 18.89 19 5,461 28.79 2.03
2018-04-27 19.08 19.3 19 19.16 2,673 29.02 2.04
2018-04-26 18.75 19.4 18.75 19.33 1,847 29.29 2.06
2018-04-25 19.05 19.59 18.64 18.71 3,166 28.35 2
2018-04-24 19.47 19.69 18.83 19.19 29,142 29.08 2.05
2018-04-23 19.65 19.65 19.41 19.61 5,696 29.71 2.09
2018-04-20 19.52 19.74 19.52 19.62 2,200 29.73 2.09
2018-04-19 19.4 19.75 19.4 19.73 2,155 29.89 2.11
2018-04-18 19.35 19.59 19.1 19.59 3,526 29.68 2.09
2018-04-17 19.59 19.75 19.32 19.69 3,241 29.83 2.1
2018-04-16 19.5 19.75 19.32 19.75 4,504 29.92 2.11
2018-04-13 19.48 19.75 19.48 19.75 1,503 29.92 2.11
2018-04-12 19.42 19.5 19.27 19.48 1,905 29.52 2.08
2018-04-11 19.27 19.59 19.09 19.44 4,928 29.46 2.08
2018-04-10 18.92 19.6 18.92 19.6 4,295 29.7 2.09
2018-04-09 19.59 19.69 19.11 19.69 3,897 29.83 2.1
2018-04-06 19.61 19.7 19.5 19.7 5,275 29.85 2.1
2018-04-05 19.11 19.79 18.91 19.72 16,689 29.88 2.11
2018-04-04 19.65 19.65 19.29 19.49 3,164 29.53 2.08
2018-04-03 19.52 19.54 19.15 19.35 8,895 29.32 2.07
2018-04-02 19.74 19.74 19.08 19.7 11,615 29.85 2.1
2018-03-30 0 0 0 19.75 0 - -
2018-03-29 19.67 19.75 19.6 19.75 6,267 29.92 2.11
2018-03-28 19.37 19.74 19.29 19.66 11,551 29.79 2.1
2018-03-27 19.69 19.8 19.32 19.69 10,950 29.83 2.1
2018-03-26 19.54 19.87 19.25 19.69 4,556 29.83 2.1
2018-03-23 19.69 19.7 19.16 19.16 4,004 29.03 2.05
2018-03-22 19.47 19.88 19.47 19.8 7,906 30 2.11
2018-03-21 19.42 19.75 19.41 19.58 9,111 29.67 2.09
2018-03-20 18.25 19.88 18.25 19.24 50,239 29.15 2.05
2018-03-19 18.4 18.63 16.93 17.94 38,867 27.18 1.92
2018-03-16 19.53 19.63 18.01 18.03 32,855 27.32 1.92
2018-03-15 19.89 19.9 18.6 19.3 30,177 29.24 2.06
2018-03-14 19.4 20 19.02 19.59 28,647 29.68 2.09
2018-03-13 19.73 20 19.25 19.86 29,534 30.09 2.12
2018-03-12 19.33 20.1 19.01 19.78 31,779 29.97 2.11
2018-03-09 19.8 20 19.38 20 18,434 30.3 2.14
2018-03-08 19.99 20 19.4 19.96 21,485 30.24 2.13
2018-03-07 19.68 19.99 19.68 19.99 26,996 30.29 2.13
2018-03-06 19.6 19.99 19.29 19.96 15,865 30.24 2.13
2018-03-05 19.49 19.7 18.05 19.65 17,127 29.77 2.1
2018-03-02 19.1 19.53 18.99 19.3 11,759 29.24 2.06
2018-03-01 19.21 19.5 19.02 19.35 13,694 29.32 2.07
2018-02-28 19.6 19.7 18.92 19.7 11,252 29.85 2.1
2018-02-27 19.6 19.6 19.6 19.6 100 - 2.13
2018-02-26 19.69 19.69 19.15 19.65 82,571 - 2.13
2018-02-23 19.3 19.7 19.25 19.7 6,401 - 2.14
2018-02-22 19.12 19.21 18.75 18.96 10,650 - 2.06
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
2018-02-19 0 0 0 19.65 0 - -
2018-02-16 19.55 19.65 19.53 19.65 169,464 - 2.13
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 Price14.85

MVB Financial Historical PE ratio: Past 5 years

Max PE Ratio30.3Mar 09,2018
Min PE Ratio9.97Apr 19,2017
Avg PE Ratio17.77

MVB Financial Historical PS ratio: Past 5 years

Max PS Ratio2.18Dec 29,2017
Min PS Ratio0.98Mar 03,2016
Avg PS Ratio1.66

MVBF Industry Peers

Company Price Change (%)
Fednat Holding (FNHC)22.580.12 (0.53%)
Pac City Finl (PFCF)17.50 (0%)
Premier Financial Bancorp (PFBI)19.610.19 (0.98%)
Summit Financial (SMMF)27.770.29 (1.06%)
Jefferson Security Bank (JFWV)710 (0%)
Premier Financial Bancorp (PFBI)19.610.19 (0.98%)
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 $18.13 and traded with a volume of 870,476 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.