Mission Valley Bancorp (MVLY) Historical Prices

Time Period

Events

MVLY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	21.69	21.69	21.69	21.69	21.69	+3.48%	400	0.46
Oct 29, 2026	20.96	20.96	20.96	20.96	20.96	+0.75%	400	0.45
Oct 28, 2026	20.81	20.96	20.65	20.81	20.81	+0.12%	0	0.00
Oct 27, 2026	20.78	20.96	20.60	20.78	20.78	-0.12%	0	0.00
Oct 26, 2026	20.81	20.96	20.65	20.81	20.81	-0.10%	0	0.00
Oct 23, 2026	20.83	20.96	20.69	20.83	20.83	-0.64%	0	0.00
Oct 22, 2026	20.96	20.96	20.96	20.96	20.96	+0.99%	100	0.10
Oct 21, 2026	20.76	20.96	20.55	20.76	20.76	+0.00%	0	0.00
Oct 20, 2026	20.76	20.96	20.55	20.76	20.76	+0.00%	0	0.00
Oct 19, 2026	20.76	20.96	20.55	20.76	20.76	-0.95%	0	0.00
Oct 16, 2026	20.96	21.40	20.51	20.96	20.96	-2.08%	0	0.00
Oct 15, 2026	20.86	21.40	20.50	21.40	21.40	+0.00%	3,006	2.57
Oct 14, 2026	21.00	21.40	20.30	21.40	21.40	+0.71%	500	0.43
Oct 13, 2026	21.25	21.50	21.00	21.25	21.25	+0.12%	0	0.00
Oct 12, 2026	21.23	21.45	21.00	21.23	21.23	-1.28%	0	0.00
Oct 09, 2026	21.15	21.50	21.15	21.50	21.50	+0.96%	558	0.48
Oct 08, 2026	21.30	21.69	20.90	21.30	21.30	-1.59%	0	0.00
Oct 07, 2026	21.15	21.65	20.55	21.64	21.64	+1.03%	1,688	1.49
Oct 06, 2026	21.42	21.69	21.15	21.42	21.42	-1.06%	0	0.00
Oct 05, 2026	21.20	21.65	21.20	21.65	21.65	+1.00%	1,205	1.03
Oct 02, 2026	21.44	21.67	21.20	21.44	21.44	+0.00%	0	0.00
Oct 01, 2026	21.44	21.67	21.20	21.44	21.44	+0.00%	0	0.00
Sep 30, 2026	21.44	21.67	21.20	21.44	21.44	+0.00%	0	0.00
Sep 29, 2026	21.44	21.67	21.20	21.44	21.44	+0.00%	0	0.00
Sep 28, 2026	21.44	21.67	21.20	21.44	21.44	+0.16%	0	0.00
Sep 25, 2026	21.40	21.60	21.20	21.40	21.40	-0.12%	0	0.00
Sep 24, 2026	21.43	21.65	21.20	21.43	21.43	-0.05%	0	0.00
Sep 23, 2026	21.44	21.67	21.20	21.44	21.44	-0.28%	0	0.00
Sep 22, 2026	21.50	21.69	21.30	21.50	21.50	-0.02%	0	0.00
Sep 21, 2026	21.50	21.70	21.30	21.50	21.50	-0.92%	0	0.00
Sep 18, 2026	21.70	21.70	21.70	21.70	21.70	-0.18%	100	0.08
Sep 17, 2026	21.75	21.75	21.74	21.74	21.74	-0.28%	300	0.24
Sep 16, 2026	21.83	21.83	21.80	21.80	21.80	-0.23%	200	0.16
Sep 15, 2026	21.85	21.90	21.80	21.85	21.85	+0.00%	0	0.00
Sep 14, 2026	21.85	21.90	21.80	21.85	21.85	-0.46%	0	0.00
Sep 11, 2026	21.95	21.95	21.95	21.95	21.95	+0.34%	7,000	6.11
Sep 10, 2026	21.88	22.00	21.75	21.88	21.88	+0.02%	0	0.00
Sep 09, 2026	21.87	22.00	21.74	21.87	21.87	-0.14%	0	0.00
Sep 08, 2026	21.90	22.00	21.80	21.90	21.90	-0.09%	0	0.00
Sep 07, 2026	21.92	22.10	21.74	21.92	21.92	+0.00%	0	0.00
Sep 04, 2026	21.92	22.10	21.74	21.92	21.92	+0.00%	0	0.00
Sep 03, 2026	21.92	22.10	21.74	21.92	21.92	+0.00%	0	0.00
Sep 02, 2026	21.92	22.10	21.74	21.92	21.92	-0.02%	0	0.00
Sep 01, 2026	21.93	22.10	21.75	21.93	21.93	+0.02%	0	0.00
Aug 31, 2026	21.92	22.10	21.74	21.92	21.92	-0.14%	0	0.00
Aug 28, 2026	22.05	22.05	21.50	21.95	21.95	-0.90%	6,100	5.36
Aug 27, 2026	22.25	22.25	22.15	22.15	22.15	-0.11%	12,500	13.31
Aug 26, 2026	22.18	22.20	22.15	22.18	22.18	-0.11%	0	0.00
Aug 25, 2026	22.20	22.25	22.15	22.20	22.20	+0.00%	0	0.00
Aug 24, 2026	22.20	22.25	22.15	22.20	22.20	-0.22%	0	0.00

Mission Valley Bancorp historical prices

Mission Valley Bancorp (MVLY) Historical Prices

Become an Expert with TipRanks Premium