MVB Financial Corp. - Price History

Monthly price history for MVBF (MVB Financial Corp.)

DateAdjusted priceReal 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

52 week price:
15.73
27.49

Dividend Yield: 3.15%

5-year range yield:
0.92%
3.86%

Forward Dividend Yield: 3.11%

Payout Ratio: 38.20%

Payout Ratio Range:
5.00%
47.55%

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%

Links: