Mission Valley Bancorp (MVLY)
OTCMKTS · Delayed Price · Currency is USD
18.44
+0.19 (1.03%)
At close: Feb 24, 2026
Mission Valley Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.03% | 100 |
| Feb 20, 2026 | 18.37 | 18.37 | 18.25 | 18.25 | 18.25 | 4.29% | 400 |
| 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 |