Mission Valley Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	17.50	19.00	17.20	17.50	17.36	-5.10%	2,300
Dec 17, 2025	18.44	18.44	18.44	18.44	18.29	12.10%	100
Dec 16, 2025	16.45	16.45	16.45	16.45	16.32	-9.37%	395
Dec 12, 2025	18.15	18.15	18.15	18.15	18.01	0.83%	103