MVB Financial Corp. - Price History
Monthly price history for MVBF (MVB Financial Corp.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 22.31 USD | 22.31 USD |
February 2024 | 20.91 USD | 20.91 USD |
January 2024 | 21.43 USD | 21.43 USD |
December 2023 | 22.56 USD | 22.56 USD |
November 2023 | 19.99 USD | 19.99 USD |
October 2023 | 19.48 USD | 19.65 USD |
September 2023 | 22.39 USD | 22.58 USD |
August 2023 | 23.34 USD | 23.54 USD |
July 2023 | 25.20 USD | 25.59 USD |
June 2023 | 20.76 USD | 21.08 USD |
May 2023 | 17.49 USD | 17.76 USD |
April 2023 | 17.80 USD | 18.25 USD |
March 2023 | 20.14 USD | 20.64 USD |
February 2023 | 26.62 USD | 27.29 USD |
January 2023 | 21.41 USD | 22.08 USD |
December 2022 | 21.35 USD | 22.02 USD |
November 2022 | 23.15 USD | 23.88 USD |
October 2022 | 23.83 USD | 24.76 USD |
September 2022 | 26.79 USD | 27.83 USD |
August 2022 | 30.78 USD | 31.98 USD |
July 2022 | 31.12 USD | 32.50 USD |
June 2022 | 29.79 USD | 31.11 USD |
May 2022 | 35.74 USD | 37.33 USD |
April 2022 | 38.18 USD | 40.06 USD |
March 2022 | 39.56 USD | 41.50 USD |
February 2022 | 36.72 USD | 38.52 USD |
January 2022 | 37.98 USD | 40.02 USD |
December 2021 | 39.82 USD | 41.96 USD |
November 2021 | 38.98 USD | 41.07 USD |
October 2021 | 40.37 USD | 42.69 USD |
September 2021 | 40.50 USD | 42.83 USD |
August 2021 | 37.39 USD | 39.54 USD |
July 2021 | 39.06 USD | 41.45 USD |
June 2021 | 40.20 USD | 42.66 USD |
May 2021 | 40.40 USD | 42.87 USD |
April 2021 | 37.85 USD | 40.28 USD |
March 2021 | 31.76 USD | 33.80 USD |
February 2021 | 30.63 USD | 32.60 USD |
January 2021 | 20.99 USD | 22.41 USD |
December 2020 | 21.25 USD | 22.68 USD |
November 2020 | 18.86 USD | 20.13 USD |
October 2020 | 14.88 USD | 15.95 USD |
September 2020 | 14.90 USD | 15.97 USD |
August 2020 | 13.24 USD | 14.20 USD |
July 2020 | 12.25 USD | 13.22 USD |
June 2020 | 12.33 USD | 13.30 USD |
May 2020 | 13.16 USD | 14.20 USD |
April 2020 | 12.65 USD | 13.73 USD |
March 2020 | 11.75 USD | 12.75 USD |
February 2020 | 16.25 USD | 17.64 USD |
January 2020 | 18.32 USD | 19.98 USD |
December 2019 | 22.85 USD | 24.92 USD |
November 2019 | 19.53 USD | 21.30 USD |
October 2019 | 18.42 USD | 20.15 USD |
September 2019 | 18.14 USD | 19.85 USD |
August 2019 | 17.22 USD | 18.84 USD |
July 2019 | 15.87 USD | 17.41 USD |
June 2019 | 15.46 USD | 16.96 USD |
May 2019 | 14.45 USD | 15.85 USD |
April 2019 | 15.08 USD | 16.59 USD |
March 2019 | 13.87 USD | 15.25 USD |
February 2019 | 13.91 USD | 15.30 USD |
January 2019 | 15.28 USD | 16.84 USD |
December 2018 | 16.36 USD | 18.04 USD |
November 2018 | 17.05 USD | 18.80 USD |
October 2018 | 16.59 USD | 18.32 USD |
September 2018 | 16.32 USD | 18.02 USD |
August 2018 | 16.52 USD | 18.24 USD |
July 2018 | 14.92 USD | 16.50 USD |
June 2018 | 16.32 USD | 18.05 USD |
May 2018 | 16.39 USD | 18.13 USD |
April 2018 | 17.16 USD | 19.00 USD |
March 2018 | 17.83 USD | 19.75 USD |
February 2018 | 17.77 USD | 19.70 USD |
January 2018 | 17.48 USD | 19.38 USD |
December 2017 | 18.13 USD | 20.10 USD |
November 2017 | 17.04 USD | 18.90 USD |
October 2017 | 16.72 USD | 18.56 USD |
September 2017 | 16.93 USD | 18.80 USD |
August 2017 | 13.96 USD | 15.50 USD |
July 2017 | 12.58 USD | 13.99 USD |
June 2017 | 11.87 USD | 13.20 USD |
May 2017 | 11.52 USD | 12.81 USD |
April 2017 | 11.45 USD | 12.76 USD |
March 2017 | 11.44 USD | 12.75 USD |
February 2017 | 12.38 USD | 13.80 USD |
January 2017 | 11.38 USD | 12.70 USD |
December 2016 | 11.47 USD | 12.80 USD |
November 2016 | 10.81 USD | 12.07 USD |
October 2016 | 11.01 USD | 12.31 USD |
September 2016 | 11.01 USD | 12.31 USD |
August 2016 | 12.07 USD | 13.50 USD |
July 2016 | 11.56 USD | 12.95 USD |
June 2016 | 11.56 USD | 12.95 USD |
May 2016 | 11.37 USD | 12.75 USD |
April 2016 | 11.59 USD | 13.00 USD |
March 2016 | 11.95 USD | 13.40 USD |
February 2016 | 9.81 USD | 11.00 USD |
January 2016 | 11.57 USD | 13.00 USD |
December 2015 | 11.66 USD | 13.10 USD |
November 2015 | 12.63 USD | 14.21 USD |
October 2015 | 13.33 USD | 15.00 USD |
September 2015 | 13.42 USD | 15.10 USD |
August 2015 | 13.69 USD | 15.40 USD |
July 2015 | 12.88 USD | 14.51 USD |
June 2015 | 13.18 USD | 14.85 USD |
May 2015 | 12.43 USD | 14.00 USD |
April 2015 | 11.95 USD | 13.50 USD |
March 2015 | 11.51 USD | 13.00 USD |
February 2015 | 11.95 USD | 13.50 USD |
January 2015 | 12.57 USD | 14.20 USD |
December 2014 | 13.27 USD | 14.99 USD |
November 2014 | 13.24 USD | 15.00 USD |
October 2014 | 13.06 USD | 14.80 USD |
September 2014 | 13.86 USD | 15.70 USD |
August 2014 | 14.34 USD | 16.25 USD |
July 2014 | 14.34 USD | 16.25 USD |
June 2014 | 14.12 USD | 16.00 USD |
May 2014 | 14.03 USD | 15.90 USD |
April 2014 | 14.42 USD | 16.38 USD |
March 2014 | 14.53 USD | 33.00 USD |
February 2014 | 14.64 USD | 33.25 USD |
January 2014 | 14.97 USD | 34.00 USD |
December 2013 | 14.61 USD | 33.20 USD |
November 2013 | 14.71 USD | 33.50 USD |
October 2013 | 15.79 USD | 35.95 USD |
September 2013 | 16.91 USD | 38.50 USD |
August 2013 | 15.81 USD | 36.00 USD |
July 2013 | 15.50 USD | 35.30 USD |
June 2013 | 12.41 USD | 28.25 USD |
May 2013 | 12.30 USD | 28.00 USD |
April 2013 | 10.95 USD | 25.00 USD |
March 2013 | 10.60 USD | 12.00 USD |
February 2013 | 10.51 USD | 24.00 USD |
January 2013 | 10.51 USD | 24.00 USD |
December 2012 | 10.51 USD | 24.00 USD |
November 2012 | 10.48 USD | 24.00 USD |
October 2012 | 10.48 USD | 24.00 USD |
September 2012 | 10.37 USD | 23.75 USD |
August 2012 | 10.26 USD | 23.50 USD |
July 2012 | 10.48 USD | 24.00 USD |
June 2012 | 9.61 USD | 22.01 USD |
May 2012 | 9.80 USD | 22.50 USD |
April 2012 | 9.56 USD | 21.95 USD |
February 2012 | 9.58 USD | 22.00 USD |
January 2012 | 7.95 USD | 18.25 USD |
December 2011 | 7.32 USD | 16.80 USD |
October 2011 | 8.64 USD | 20.00 USD |
September 2011 | 8.43 USD | 19.50 USD |
August 2011 | 8.32 USD | 19.25 USD |
June 2011 | 8.10 USD | 18.75 USD |
May 2011 | 7.99 USD | 18.50 USD |
April 2011 | 8.21 USD | 19.00 USD |
January 2011 | 7.78 USD | 18.00 USD |
December 2010 | 8.64 USD | 20.00 USD |
September 2010 | 7.74 USD | 18.00 USD |
August 2010 | 8.17 USD | 19.00 USD |
June 2010 | 7.31 USD | 17.00 USD |
May 2010 | 7.74 USD | 18.00 USD |
December 2009 | 8.43 USD | 19.60 USD |
October 2009 | 8.56 USD | 20.00 USD |
September 2009 | 8.22 USD | 19.20 USD |
July 2009 | 8.56 USD | 20.00 USD |
May 2009 | 8.56 USD | 20.00 USD |
April 2009 | 8.56 USD | 20.00 USD |
August 2008 | 6.40 USD | 15.00 USD |
March 2008 | 8.53 USD | 20.00 USD |
February 2008 | 8.53 USD | 20.00 USD |
April 2007 | 7.25 USD | 17.00 USD |
February 2007 | 7.40 USD | 17.35 USD |
September 2006 | 7.14 USD | 16.75 USD |
August 2006 | 7.14 USD | 16.75 USD |
July 2006 | 6.50 USD | 15.25 USD |
June 2006 | 7.14 USD | 16.75 USD |
May 2006 | 6.93 USD | 16.25 USD |
March 2006 | 6.93 USD | 16.25 USD |
February 2006 | 6.76 USD | 15.85 USD |
December 2005 | 7.25 USD | 17.00 USD |
October 2005 | 6.82 USD | 16.00 USD |
August 2005 | 7.04 USD | 16.50 USD |
July 2005 | 6.82 USD | 16.00 USD |
April 2004 | 5.54 USD | 13.00 USD |
December 2003 | 5.54 USD | 13.00 USD |
November 2003 | 5.54 USD | 13.00 USD |
September 2003 | 5.54 USD | 13.00 USD |
May 2002 | 4.90 USD | 11.50 USD |
March 2002 | 4.90 USD | 11.50 USD |
MVBF
Price: 22.31USD
Dividend Yield: 3.15%
Forward Dividend Yield: 3.11%
Payout Ratio: 38.20%
Dividend Per Share: 0.68 USD
Earnings Per Share: 1.78 USD
P/E Ratio: 12.51
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 29400
Market Capitalization: 277.9 million
Average Dividend Frequency: 3
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 29.98%