Mission Valley Bancorp (MVLY)
OTCMKTS
· Delayed Price · Currency is USD
15.75
+0.01 (0.06%)
May 15, 2025, 4:00 PM EDT
Mission Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| May 15, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| May 14, 2025 | 15.15 | 15.75 | 15.15 | 15.75 | 15.75 | - | 203 |
| May 13, 2025 | 15.30 | 15.75 | 15.30 | 15.75 | 15.75 | - | 9,121 |
| May 12, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| May 9, 2025 | 15.74 | 15.75 | 15.74 | 15.75 | 15.75 | - | 1,900 |
| May 8, 2025 | 15.44 | 15.75 | 15.44 | 15.75 | 15.75 | - | 400 |
| May 7, 2025 | 15.43 | 15.75 | 15.05 | 15.75 | 15.75 | 2.01% | 400 |
| May 6, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| May 5, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| May 2, 2025 | 15.43 | 15.44 | 15.43 | 15.44 | 15.44 | 0.26% | 1,800 |
| May 1, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 2.84% | 2,725 |
| Apr 30, 2025 | 14.70 | 14.99 | 14.70 | 14.98 | 14.98 | 2.92% | 2,333 |
| Apr 29, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Apr 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Apr 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Apr 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 6 |
| Apr 23, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Apr 22, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Apr 21, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Apr 17, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Apr 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Apr 15, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Apr 14, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Apr 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Apr 10, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Apr 9, 2025 | 14.45 | 14.55 | 14.45 | 14.55 | 14.55 | 0.69% | 200 |
| Apr 8, 2025 | 14.00 | 14.45 | 14.00 | 14.45 | 14.45 | - | 1,200 |
| Apr 7, 2025 | 14.55 | 14.55 | 14.00 | 14.45 | 14.45 | -2.96% | 5,400 |
| Apr 4, 2025 | 15.05 | 15.05 | 14.55 | 14.89 | 14.89 | -2.93% | 1,800 |
| Apr 3, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | - |
| Apr 2, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | - |
| Apr 1, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | - |
| Mar 31, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | - |
| Mar 28, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | - |
| Mar 27, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.26% | 200 |
| Mar 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Mar 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Mar 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Mar 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Mar 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 100 |
| Mar 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.53% | 2,400 |
| Mar 18, 2025 | 15.15 | 15.15 | 15.07 | 15.07 | 15.07 | -1.82% | 1,390 |
| Mar 17, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Mar 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 13 |
| Mar 13, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Mar 12, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Mar 11, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Mar 10, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Mar 7, 2025 | 15.25 | 15.35 | 15.25 | 15.35 | 15.35 | -1.29% | 205 |