MVB Financial Corp. ( MVBF) - Price History
Monthly price history for MVBF (MVB Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $29.10 | $29.10 |
| June 2026 | $29.01 | $29.01 |
| May 2026 | $26.58 | $26.75 |
| April 2026 | $25.96 | $26.13 |
| March 2026 | $24.67 | $24.83 |
| February 2026 | $26.83 | $27 |
| January 2026 | $27.89 | $28.24 |
| December 2025 | $25.51 | $25.83 |
| November 2025 | $26.56 | $27.06 |
| October 2025 | $25.10 | $25.58 |
| September 2025 | $24.60 | $25.06 |
| August 2025 | $23.95 | $24.40 |
| July 2025 | $22.16 | $22.74 |
| June 2025 | $21.95 | $22.53 |
| May 2025 | $19.06 | $19.56 |
| April 2025 | $16.48 | $17.06 |
| March 2025 | $16.73 | $17.32 |
| February 2025 | $17.86 | $18.49 |
| January 2025 | $18.68 | $19.51 |
| December 2024 | $19.82 | $20.70 |
| November 2024 | $20.66 | $21.58 |
| October 2024 | $18.04 | $18.99 |
| September 2024 | $18.39 | $19.36 |
| August 2024 | $19.94 | $21 |
| July 2024 | $21.64 | $22.97 |
| June 2024 | $17.56 | $18.64 |
| May 2024 | $17.65 | $18.73 |
| April 2024 | $16.78 | $17.97 |
| March 2024 | $20.83 | $22.31 |
| February 2024 | $19.99 | $21.41 |
| January 2024 | $19.84 | $21.43 |
| December 2023 | $20.89 | $22.56 |
| November 2023 | $18.51 | $19.99 |
| October 2023 | $18.04 | $19.65 |
| September 2023 | $20.73 | $22.58 |
| August 2023 | $21.61 | $23.54 |
| July 2023 | $23.33 | $25.59 |
| June 2023 | $19.22 | $21.08 |
| May 2023 | $16.19 | $17.76 |
| April 2023 | $16.49 | $18.25 |
| March 2023 | $18.64 | $20.64 |
| February 2023 | $24.65 | $27.29 |
| January 2023 | $19.82 | $22.08 |
| December 2022 | $19.77 | $22.02 |
| November 2022 | $21.44 | $23.88 |
| October 2022 | $22.07 | $24.76 |
| September 2022 | $24.80 | $27.83 |
| August 2022 | $28.50 | $31.98 |
| July 2022 | $28.82 | $32.50 |
| June 2022 | $27.58 | $31.11 |
| May 2022 | $33.10 | $37.33 |
| April 2022 | $35.36 | $40.06 |
| March 2022 | $36.63 | $41.50 |
| February 2022 | $34 | $38.52 |
| January 2022 | $35.17 | $40.02 |
| December 2021 | $36.49 | $41.52 |
| November 2021 | $36.09 | $41.07 |
| October 2021 | $37.38 | $42.69 |
| September 2021 | $37.50 | $42.83 |
| August 2021 | $34.62 | $39.54 |
| July 2021 | $36.17 | $41.45 |
| June 2021 | $37.22 | $42.66 |
| May 2021 | $37.40 | $42.87 |
| April 2021 | $35.05 | $40.28 |
| March 2021 | $29.41 | $33.80 |
| February 2021 | $28.36 | $32.60 |
| January 2021 | $19.44 | $22.41 |
| December 2020 | $19.67 | $22.68 |
| November 2020 | $17.46 | $20.13 |
| October 2020 | $13.78 | $15.95 |
| September 2020 | $13.79 | $15.97 |
| August 2020 | $12.26 | $14.20 |
| July 2020 | $11.35 | $13.22 |
| June 2020 | $11.42 | $13.30 |
| May 2020 | $12.19 | $14.20 |
| April 2020 | $11.72 | $13.73 |
| March 2020 | $10.88 | $12.75 |
| February 2020 | $15.05 | $17.64 |
| January 2020 | $16.96 | $19.98 |
| December 2019 | $21.16 | $24.92 |
| November 2019 | $18.09 | $21.30 |
| October 2019 | $17.05 | $20.15 |
| September 2019 | $16.80 | $19.85 |
| August 2019 | $15.94 | $18.84 |
| July 2019 | $14.69 | $17.41 |
| June 2019 | $14.31 | $16.96 |
| May 2019 | $13.38 | $15.85 |
| April 2019 | $13.97 | $16.59 |
| March 2019 | $12.84 | $15.25 |
| February 2019 | $12.88 | $15.30 |
| January 2019 | $14.14 | $16.84 |
| December 2018 | $15.15 | $18.04 |
| November 2018 | $15.79 | $18.80 |
| October 2018 | $15.36 | $18.32 |
| September 2018 | $15.11 | $18.02 |
| August 2018 | $15.30 | $18.24 |
| July 2018 | $13.82 | $16.50 |
| June 2018 | $15.11 | $18.05 |
| May 2018 | $15.18 | $18.13 |
| April 2018 | $15.89 | $19 |
| March 2018 | $16.51 | $19.75 |
| February 2018 | $16.45 | $19.70 |
| January 2018 | $16.18 | $19.38 |
| December 2017 | $16.78 | $20.10 |
| November 2017 | $15.78 | $18.90 |
| October 2017 | $15.48 | $18.56 |
| September 2017 | $15.68 | $18.80 |
| August 2017 | $12.93 | $15.50 |
| July 2017 | $11.65 | $13.99 |
| June 2017 | $10.99 | $13.20 |
| May 2017 | $10.66 | $12.81 |
| April 2017 | $10.60 | $12.76 |
| March 2017 | $10.60 | $12.75 |
| February 2017 | $11.47 | $13.80 |
| January 2017 | $10.53 | $12.70 |
| December 2016 | $10.62 | $12.80 |
| November 2016 | $10.01 | $12.07 |
| October 2016 | $10.19 | $12.31 |
| September 2016 | $10.19 | $12.31 |
| August 2016 | $11.18 | $13.50 |
| July 2016 | $10.71 | $12.95 |
| June 2016 | $10.71 | $12.95 |
| May 2016 | $10.54 | $12.75 |
| April 2016 | $10.73 | $13 |
| March 2016 | $11.06 | $13.40 |
| February 2016 | $9.08 | $11 |
| January 2016 | $10.71 | $13 |
| December 2015 | $10.80 | $13.10 |
| November 2015 | $11.71 | $14.21 |
| October 2015 | $12.34 | $15 |
| September 2015 | $12.43 | $15.10 |
| August 2015 | $12.67 | $15.40 |
| July 2015 | $11.92 | $14.51 |
| June 2015 | $12.20 | $14.85 |
| May 2015 | $11.51 | $14 |
| April 2015 | $11.06 | $13.50 |
| March 2015 | $10.65 | $13 |
| February 2015 | $11.06 | $13.50 |
| January 2015 | $11.64 | $14.20 |
| December 2014 | $12.28 | $14.99 |
| November 2014 | $12.26 | $15 |
| October 2014 | $12.10 | $14.80 |
| September 2014 | $12.83 | $15.70 |
| August 2014 | $13.28 | $16.25 |
| July 2014 | $13.28 | $16.25 |
| June 2014 | $13.08 | $16 |
| May 2014 | $13 | $15.90 |
| April 2014 | $13.35 | $16.38 |
| March 2014 | $13.45 | $33 |
| February 2014 | $13.55 | $33.25 |
| January 2014 | $13.86 | $34 |
| December 2013 | $13.53 | $33.20 |
| November 2013 | $13.62 | $33.50 |
| October 2013 | $14.62 | $35.95 |
| September 2013 | $15.66 | $38.50 |
| August 2013 | $14.64 | $36 |
| July 2013 | $14.35 | $35.30 |
| June 2013 | $11.49 | $28.25 |
| May 2013 | $11.39 | $28 |
| April 2013 | $10.14 | $25 |
| March 2013 | $9.73 | $24 |
| February 2013 | $9.73 | $24 |
| January 2013 | $9.73 | $24 |
| December 2012 | $9.73 | $24 |
| November 2012 | $9.73 | $24 |
| October 2012 | $9.71 | $24 |
| September 2012 | $9.60 | $23.75 |
| August 2012 | $9.50 | $23.50 |
| July 2012 | $808,796.86 | $1,000,000 |
| June 2012 | $808,796.86 | $1,000,000 |
| May 2012 | $808,796.83 | $1,000,000 |
| April 2012 | $808,796.83 | $1,000,000 |
| February 2012 | $808,796.83 | $1,000,000 |
| January 2012 | $808,796.83 | $1,000,000 |
| December 2011 | $808,796.83 | $1,000,000 |
| October 2011 | $808,796.79 | $1,000,000 |
| September 2011 | $808,796.79 | $1,000,000 |
| August 2011 | $808,796.79 | $1,000,000 |
| June 2011 | $808,796.79 | $1,000,000 |
| May 2011 | $808,796.79 | $1,000,000 |
| April 2011 | $808,796.79 | $1,000,000 |
| January 2011 | $808,796.79 | $1,000,000 |
| December 2010 | $808,796.79 | $1,000,000 |
| September 2010 | $808,796.75 | $1,000,000 |
| August 2010 | $808,796.75 | $1,000,000 |
| June 2010 | $808,796.75 | $1,000,000 |
| May 2010 | $808,796.75 | $1,000,000 |
| December 2009 | $808,796.75 | $1,000,000 |
| October 2009 | $808,796.71 | $1,000,000 |
| September 2009 | $808,796.71 | $1,000,000 |
| July 2009 | $808,796.71 | $1,000,000 |
| May 2009 | $808,796.71 | $1,000,000 |
| April 2009 | $808,796.71 | $1,000,000 |
| August 2008 | $808,796.67 | $1,000,000 |
| March 2008 | $808,796.67 | $1,000,000 |
| February 2008 | $808,796.67 | $1,000,000 |
| April 2007 | $808,796.67 | $1,000,000 |
| February 2007 | $808,796.67 | $1,000,000 |
| September 2006 | $808,796.67 | $1,000,000 |
| August 2006 | $808,796.67 | $1,000,000 |
| July 2006 | $808,796.67 | $1,000,000 |
| June 2006 | $808,796.67 | $1,000,000 |
| May 2006 | $808,796.67 | $1,000,000 |
| March 2006 | $808,796.67 | $1,000,000 |
| February 2006 | $808,796.67 | $1,000,000 |
| December 2005 | $808,796.67 | $1,000,000 |
| October 2005 | $808,796.67 | $1,000,000 |
| August 2005 | $808,796.67 | $1,000,000 |
| July 2005 | $808,796.67 | $1,000,000 |
| April 2004 | $808,796.67 | $1,000,000 |
| December 2003 | $808,796.67 | $1,000,000 |
| November 2003 | $808,796.67 | $1,000,000 |
| September 2003 | $5.18 | $13 |
| May 2002 | $4.58 | $11.50 |
| March 2002 | $4.58 | $11.50 |
MVBF
Price: $29.10
52 week price:
Dividend Yield: 2.31%
5-year range yield:
Forward Dividend Yield: 2.37%
Payout Ratio: 43.59%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 2.18 USD
P/E Ratio: 11.83
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 29400
Market Capitalization: 377.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 2.65%
DGR5: 19.75%
DGR10: 27.96%