Mountain Valley MD Holdings Inc. (MVMDF)
OTCMKTS · Delayed Price · Currency is USD
0.0470
+0.0033 (7.55%)
At close: Mar 27, 2026
MVMDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 7.55% | 1,035,784 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.25% | 752,376 |
| Mar 25, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 8.11% | 294,474 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.41% | 243,816 |
| Mar 23, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 17.79% | 412,150 |
| Mar 20, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 94.77% | 3,186,914 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -10.00% | 593,567 |
| Mar 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.25% | 200 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -9.60% | 563,400 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.15% | 155,648 |
| Mar 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 34.93% | 5,100 |
| Mar 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 33,552 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -5.81% | 325,162 |
| Mar 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 1.97% | 1,040,540 |
| Mar 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 20,420 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 4,920 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.10% | 25,900 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.94% | 1,100 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.98% | 2,100 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.63% | 3,500 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.30% | 400 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.96% | 187 |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.16% | 62,613 |
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.45% | 1,300 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.56% | 29,900 |
| Feb 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,000 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 28,159 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.31% | 5,690 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 25,000 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.67% | 6,000 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.80% | 37,800 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.89% | 47,000 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.00% | 117,800 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 87,040 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 166,603 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.03% | 110,400 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,400 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.32% | 51,332 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.83% | 33,218 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.67% | 1,531 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 38,175 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,850 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26.36% | 21,099 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.86% | 10,300 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,600 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.93% | 10,000 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.09% | 50,043 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 10,000 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 62.35% | 10,100 |
| Dec 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.41% | 32,900 |