Mission Valley Bancorp (MVLY)
OTCMKTS · Delayed Price · Currency is USD
17.50
-0.94 (-5.10%)
At close: Dec 22, 2025
Mission Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 17.50 | 19.00 | 17.20 | 17.50 | 17.50 | -5.10% | 2,300 |
| Dec 17, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 12.10% | 100 |
| Dec 16, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -9.37% | 395 |
| Dec 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.83% | 103 |
| Dec 11, 2025 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | - | 250 |
| Nov 17, 2025 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | -0.33% | 200 |
| Nov 13, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 6.93% | 110 |
| Nov 11, 2025 | 16.40 | 16.89 | 16.40 | 16.89 | 16.89 | 2.99% | 7,000 |
| Nov 7, 2025 | 16.51 | 16.51 | 16.40 | 16.40 | 16.40 | -0.61% | 12,100 |
| Nov 5, 2025 | 16.22 | 16.50 | 16.00 | 16.50 | 16.50 | 2.87% | 4,654 |
| Nov 4, 2025 | 16.00 | 16.04 | 16.00 | 16.04 | 16.04 | 0.56% | 357 |
| Oct 31, 2025 | 15.75 | 15.95 | 15.75 | 15.95 | 15.95 | 0.95% | 40,915 |
| Oct 24, 2025 | 15.70 | 15.80 | 15.50 | 15.80 | 15.80 | -0.32% | 800 |
| Oct 23, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 286 |
| Oct 21, 2025 | 15.70 | 15.85 | 15.70 | 15.85 | 15.85 | - | 458 |
| Oct 16, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 100 |
| Oct 14, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 5,200 |
| Oct 13, 2025 | 15.75 | 15.85 | 15.75 | 15.85 | 15.85 | -0.63% | 5,200 |
| Oct 8, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 4,900 |
| Oct 7, 2025 | 15.72 | 15.95 | 15.72 | 15.95 | 15.95 | -0.31% | 8,100 |
| Oct 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Sep 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.59% | 300 |
| Sep 22, 2025 | 15.68 | 15.75 | 15.68 | 15.75 | 15.75 | 0.64% | 600 |
| Sep 5, 2025 | 15.62 | 15.65 | 15.62 | 15.65 | 15.65 | 1.62% | 10,078 |
| Aug 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.26% | 4,400 |
| Aug 20, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | 400 |
| Aug 19, 2025 | 15.35 | 15.44 | 15.35 | 15.44 | 15.44 | 0.26% | 1,100 |
| Aug 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 100 |
| Aug 12, 2025 | 15.30 | 15.40 | 15.01 | 15.40 | 15.40 | -0.96% | 14,316 |
| Aug 7, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 100 |
| Aug 6, 2025 | 15.71 | 15.71 | 15.55 | 15.55 | 15.55 | -0.96% | 934 |
| Aug 1, 2025 | 15.75 | 15.75 | 15.70 | 15.70 | 15.70 | -0.32% | 258 |
| Jul 25, 2025 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | 0.32% | 1,100 |
| Jul 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.32% | 100 |
| Jul 8, 2025 | 15.50 | 15.65 | 15.50 | 15.65 | 15.65 | 1.62% | 2,201 |
| Jul 7, 2025 | 15.40 | 15.40 | 15.25 | 15.40 | 15.40 | - | 808 |
| Jul 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 900 |
| Jun 27, 2025 | 15.25 | 15.40 | 15.25 | 15.40 | 15.40 | - | 1,430 |