Mission Valley Bancorp (MVLY)
OTCMKTS
· Delayed Price · Currency is USD
15.40
0.00 (0.00%)
Jun 13, 2025, 3:16 PM EDT
Mission Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | - | 332 |
| Jun 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 332 |
| Jun 9, 2025 | 15.40 | 15.40 | 15.39 | 15.40 | 15.40 | -0.09% | 1,897 |
| Jun 6, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| Jun 5, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| Jun 4, 2025 | 15.60 | 15.60 | 15.41 | 15.41 | 15.41 | -0.07% | 1,288 |
| Jun 3, 2025 | 15.50 | 15.50 | 15.43 | 15.43 | 15.43 | -0.16% | 582 |
| Jun 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.32% | 172 |
| May 30, 2025 | 15.20 | 15.50 | 15.10 | 15.50 | 15.50 | -0.32% | 16,562 |
| May 29, 2025 | 15.35 | 15.55 | 15.35 | 15.55 | 15.55 | -0.73% | 300 |
| May 28, 2025 | 15.64 | 15.70 | 15.62 | 15.67 | 15.67 | 0.22% | 3,300 |
| May 27, 2025 | 15.15 | 15.63 | 14.30 | 15.63 | 15.63 | -0.76% | 9,300 |
| May 23, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| May 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| May 21, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 44 |
| May 20, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| May 19, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 95 |
| May 16, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.60 | - | - |
| May 15, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.60 | - | - |
| May 14, 2025 | 15.15 | 15.75 | 15.15 | 15.75 | 15.60 | - | 203 |
| May 13, 2025 | 15.30 | 15.75 | 15.30 | 15.75 | 15.60 | - | 9,121 |
| May 12, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.60 | - | - |
| May 9, 2025 | 15.74 | 15.75 | 15.74 | 15.75 | 15.60 | - | 1,900 |
| May 8, 2025 | 15.44 | 15.75 | 15.44 | 15.75 | 15.60 | - | 400 |
| May 7, 2025 | 15.43 | 15.75 | 15.05 | 15.75 | 15.60 | 2.01% | 400 |
| May 6, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.29 | - | - |
| May 5, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.29 | - | - |
| May 2, 2025 | 15.43 | 15.44 | 15.43 | 15.44 | 15.29 | 0.26% | 1,800 |
| May 1, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.26 | 2.84% | 2,725 |
| Apr 30, 2025 | 14.70 | 14.99 | 14.70 | 14.98 | 14.83 | 2.92% | 2,333 |
| Apr 29, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | - |
| Apr 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | - |
| Apr 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | - |
| Apr 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | 6 |
| Apr 23, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | - |
| Apr 22, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | - |
| Apr 21, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | - |
| Apr 17, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | - |
| Apr 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | - |
| Apr 15, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | - |
| Apr 14, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | - |
| Apr 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | - |
| Apr 10, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | - | - |
| Apr 9, 2025 | 14.45 | 14.55 | 14.45 | 14.55 | 14.41 | 0.69% | 200 |
| Apr 8, 2025 | 14.00 | 14.45 | 14.00 | 14.45 | 14.31 | - | 1,200 |
| Apr 7, 2025 | 14.55 | 14.55 | 14.00 | 14.45 | 14.31 | -2.96% | 5,400 |
| Apr 4, 2025 | 15.05 | 15.05 | 14.55 | 14.89 | 14.75 | -2.93% | 1,800 |
| Apr 3, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.20 | - | - |