Mission Valley Bancorp (MVLY)
OTCMKTS · Delayed Price · Currency is USD
15.40
0.00 (0.00%)
Aug 22, 2025, 4:00 PM EDT
Mission Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 100 |
| Aug 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 12, 2025 | 15.30 | 15.40 | 15.01 | 15.40 | 15.40 | -0.96% | 14,316 |
| Aug 11, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Aug 8, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| 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 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 86 |
| Aug 4, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Aug 1, 2025 | 15.75 | 15.75 | 15.70 | 15.70 | 15.70 | -0.32% | 258 |
| Jul 31, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Jul 30, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Jul 29, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Jul 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Jul 25, 2025 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | 0.32% | 1,100 |
| Jul 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.32% | 100 |
| Jul 10, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | - |
| Jul 9, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | - |
| 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 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 900 |
| Jul 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 27, 2025 | 15.25 | 15.40 | 15.25 | 15.40 | 15.40 | - | 1,430 |
| Jun 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.05% | 202 |
| Jun 23, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | - |
| Jun 20, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - | - |
| Jun 18, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.04% | 3,500 |
| Jun 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 13, 2025 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | - | 5,256 |
| 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 | - | - |