Mountain Valley MD Holdings Inc. (MVMDF)
OTCMKTS
· Delayed Price · Currency is USD
0.0228
+0.0011 (5.07%)
May 23, 2025, 4:00 PM EDT
MVMDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.07% | 1,100 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.41% | 589 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.93% | 400 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50 |
| May 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.58% | 910 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.49% | 45,300 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.28% | 2,056 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.47% | 15,022 |
| May 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -7.29% | 17,800 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.38% | 145,300 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 31 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,400 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.17% | 44,390 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 208 |
| Apr 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 8,653 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.50% | 13,846 |
| Apr 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.36% | 20,100 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,615 |
| Apr 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.36% | 19,674 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.42% | 4,278 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.28% | 9,752 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.96% | 5,687 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.50% | 10,760 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.86% | 49,800 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.25% | 200 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 44,986 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,000 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,421 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,005 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.30% | 100 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.90% | 350 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 54,700 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,500 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,133 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.71% | 10,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.50% | 10,500 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.11% | 12,000 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -7.50% | 30,100 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.01% | 22,370 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |