Mission Valley Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	18.90	18.90	18.90	18.90	18.90	-0.47%	275
May 6, 2026	18.61	18.99	18.61	18.99	18.99	-	321
May 5, 2026	18.99	18.99	18.99	18.99	18.99	1.19%	100
May 4, 2026	18.50	18.99	17.71	18.77	18.77	1.44%	1,946
May 1, 2026	18.31	18.50	18.31	18.50	18.50	-3.60%	480
Apr 29, 2026	18.25	19.19	18.25	19.19	19.19	2.79%	400
Apr 24, 2026	18.67	18.67	18.67	18.67	18.67	0.92%	200
Apr 7, 2026	18.50	18.50	18.50	18.50	18.50	-	400
Apr 6, 2026	18.50	18.50	18.50	18.50	18.50	-	100
Mar 31, 2026	18.01	18.50	17.91	18.50	18.50	-0.18%	1,100
Mar 27, 2026	18.10	18.66	18.00	18.53	18.53	1.55%	21,011
Mar 18, 2026	18.25	18.25	18.25	18.25	18.25	0.27%	145
Mar 12, 2026	18.21	18.21	18.20	18.20	18.20	-1.29%	300
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