Mission Valley Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	19.84	19.95	19.84	19.95	19.95	-0.20%	678
Jun 22, 2026	19.30	19.99	19.30	19.99	19.99	-0.55%	921
Jun 17, 2026	20.10	20.10	20.10	20.10	20.10	6.07%	500
Jun 16, 2026	18.95	18.95	18.95	18.95	18.95	-1.79%	200
Jun 15, 2026	19.55	20.10	18.95	19.30	19.30	0.55%	600
Jun 12, 2026	19.19	19.19	19.19	19.19	19.19	1.27%	330
Jun 10, 2026	18.95	18.95	18.95	18.95	18.95	-	102
Jun 9, 2026	18.95	19.19	18.95	18.95	18.95	-0.21%	3,241
Jun 8, 2026	18.99	18.99	18.80	18.99	18.99	1.01%	879
Jun 5, 2026	18.41	18.80	18.41	18.80	18.80	0.27%	400
Jun 4, 2026	18.75	18.75	18.75	18.75	18.75	1.35%	100
Jun 1, 2026	18.29	18.50	18.25	18.50	18.50	-0.27%	500
May 27, 2026	18.55	18.55	18.55	18.55	18.55	-	8,078
May 21, 2026	18.55	18.55	18.55	18.55	18.55	-0.54%	200
May 14, 2026	18.90	18.90	18.80	18.80	18.65	-0.53%	205
May 13, 2026	18.90	18.90	18.90	18.90	18.75	-	200
May 12, 2026	18.90	18.90	18.90	18.90	18.75	-0.47%	275
May 6, 2026	18.61	18.99	18.61	18.99	18.84	-	321
May 5, 2026	18.99	18.99	18.99	18.99	18.84	1.19%	100
May 4, 2026	18.50	18.99	17.71	18.77	18.62	1.44%	1,946
May 1, 2026	18.31	18.50	18.31	18.50	18.35	-3.60%	480
Apr 29, 2026	18.25	19.19	18.25	19.19	19.04	2.79%	400
Apr 24, 2026	18.67	18.67	18.67	18.67	18.52	0.92%	200
Apr 7, 2026	18.50	18.50	18.50	18.50	18.35	-	400
Apr 6, 2026	18.50	18.50	18.50	18.50	18.35	-	100
Mar 31, 2026	18.01	18.50	17.91	18.50	18.35	-0.18%	1,100
Mar 27, 2026	18.10	18.66	18.00	18.53	18.38	1.55%	21,011
Mar 18, 2026	18.25	18.25	18.25	18.25	18.10	0.27%	145
Mar 12, 2026	18.21	18.21	18.20	18.20	18.05	-1.29%	300
Feb 24, 2026	18.44	18.44	18.44	18.44	18.29	1.03%	100
Feb 20, 2026	18.37	18.37	18.25	18.25	18.10	4.29%	400