OTC Markets OTCQX - Delayed Quote
USD
Mission Valley Bancorp (MVLY)
21.69
+0.73
(+3.48%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.69
21.69
21.69
21.69
21.69
400
Oct 29, 2026
20.96
20.96
20.96
20.96
20.96
400
Oct 28, 2026
20.96
20.96
20.96
20.96
20.96
-
Oct 27, 2026
20.96
20.96
20.96
20.96
20.96
-
Oct 26, 2026
20.96
20.96
20.96
20.96
20.96
-
Oct 23, 2026
20.96
20.96
20.96
20.96
20.96
-
Oct 22, 2026
20.96
20.96
20.96
20.96
20.96
100
Oct 21, 2026
21.40
21.40
21.40
21.40
21.40
-
Oct 20, 2026
21.40
21.40
21.40
21.40
21.40
-
Oct 19, 2026
21.40
21.40
21.40
21.40
21.40
-
Oct 16, 2026
21.40
21.40
21.40
21.40
21.40
-
Oct 15, 2026
20.86
21.40
20.50
21.40
21.40
3,000
Oct 14, 2026
21.00
21.40
20.30
21.40
21.40
500
Oct 13, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 12, 2026
21.50
21.50
21.50
21.50
21.50
-
Oct 9, 2026
21.15
21.50
21.15
21.50
21.50
600
Oct 8, 2026
21.64
21.64
21.64
21.64
21.64
-
Oct 7, 2026
21.15
21.65
20.55
21.64
21.64
1,700
Oct 6, 2026
21.65
21.65
21.65
21.65
21.65
-
Oct 5, 2026
21.20
21.65
21.20
21.65
21.65
1,200
Oct 2, 2026
21.70
21.70
21.70
21.70
21.70
-
Oct 1, 2026
21.70
21.70
21.70
21.70
21.70
-
Sep 30, 2026
21.70
21.70
21.70
21.70
21.70
-
Sep 29, 2026
21.70
21.70
21.70
21.70
21.70
-
Sep 28, 2026
21.70
21.70
21.70
21.70
21.70
-
Sep 25, 2026
21.70
21.70
21.70
21.70
21.70
-
Sep 24, 2026
21.70
21.70
21.70
21.70
21.70
-
Sep 23, 2026
21.70
21.70
21.70
21.70
21.70
-
Sep 22, 2026
21.70
21.70
21.70
21.70
21.70
-
Sep 21, 2026
21.70
21.70
21.70
21.70
21.70
-
Sep 18, 2026
21.70
21.70
21.70
21.70
21.70
100
Sep 17, 2026
21.75
21.75
21.74
21.74
21.74
300
Sep 16, 2026
21.83
21.83
21.80
21.80
21.80
200
Sep 15, 2026
21.95
21.95
21.95
21.95
21.95
-
Sep 14, 2026
21.95
21.95
21.95
21.95
21.95
-
Sep 11, 2026
21.95
21.95
21.95
21.95
21.95
7,000
Sep 10, 2026
21.95
21.95
21.95
21.95
21.95
-
Sep 9, 2026
21.95
21.95
21.95
21.95
21.95
-
Sep 8, 2026
21.95
21.95
21.95
21.95
21.95
-
Sep 4, 2026
21.95
21.95
21.95
21.95
21.95
-
Sep 3, 2026
21.95
21.95
21.95
21.95
21.95
-
Sep 2, 2026
21.95
21.95
21.95
21.95
21.95
-
Sep 1, 2026
21.95
21.95
21.95
21.95
21.95
-
Aug 31, 2026
21.95
21.95
21.95
21.95
21.95
-
Aug 28, 2026
22.05
22.05
21.50
21.95
21.95
6,100
Aug 27, 2026
22.25
22.25
22.15
22.15
22.15
12,500
Aug 26, 2026
22.25
22.25
22.25
22.25
22.25
-
Aug 25, 2026
22.25
22.25
22.25
22.25
22.25
-
Aug 24, 2026
22.25
22.25
22.25
22.25
22.25
-
Aug 21, 2026
22.00
22.25
22.00
22.25
22.25
1,300
Aug 20, 2026
22.25
22.25
22.25
22.25
22.25
-
Aug 19, 2026
22.25
22.25
22.25
22.25
22.25
-
Aug 18, 2026
22.05
22.25
22.05
22.25
22.25
2,600
Aug 17, 2026
22.47
22.47
22.47
22.47
22.47
-
Aug 14, 2026
22.47
22.47
22.47
22.47
22.47
-
Aug 13, 2026
22.47
22.47
22.47
22.47
22.47
10,000
Aug 12, 2026
22.49
22.49
22.49
22.49
22.49
-
Aug 11, 2026
22.49
22.49
22.49
22.49
22.49
-
Aug 10, 2026
22.49
22.49
22.49
22.49
22.49
-
Aug 7, 2026
22.49
22.49
22.49
22.49
22.49
-
Aug 6, 2026
22.49
22.49
22.49
22.49
22.49
200
Aug 5, 2026
22.50
22.50
22.10
22.20
22.20
1,800
Aug 4, 2026
22.25
22.50
22.25
22.49
22.49
5,200
Aug 3, 2026
22.00
22.24
22.00
22.24
22.24
1,700
Jul 31, 2026
22.24
22.24
22.24
22.24
22.24
-
Jul 30, 2026
22.24
22.24
22.24
22.24
22.24
-
Jul 29, 2026
21.05
22.24
21.05
22.24
22.24
300
Jul 28, 2026
21.50
22.24
21.09
22.00
22.00
1,100
Jul 27, 2026
21.25
22.56
21.25
22.00
22.00
2,700
Jul 24, 2026
21.00
22.00
21.00
22.00
22.00
600
Jul 23, 2026
20.00
20.90
20.00
20.90
20.90
8,800
Jul 22, 2026
19.90
20.89
19.90
20.89
20.89
7,200
Jul 21, 2026
19.95
19.95
19.95
19.95
19.95
-
Jul 20, 2026
19.95
19.95
19.95
19.95
19.95
-
Jul 17, 2026
19.95
19.95
19.95
19.95
19.95
-
Jul 16, 2026
19.95
19.95
19.95
19.95
19.95
-
Jul 15, 2026
19.95
19.95
19.95
19.95
19.95
-
Jul 14, 2026
19.95
19.95
19.95
19.95
19.95
-
Jul 13, 2026
19.95
19.95
19.95
19.95
19.95
-
Jul 10, 2026
19.95
19.95
19.95
19.95
19.95
300
Jul 9, 2026
19.90
19.90
19.90
19.90
19.90
3,900
Jul 8, 2026
19.65
19.65
19.65
19.65
19.65
-
Jul 7, 2026
19.65
19.65
19.65
19.65
19.65
-
Jul 6, 2026
19.65
19.65
19.65
19.65
19.65
-
Jul 2, 2026
19.65
19.65
19.65
19.65
19.65
-
Jul 1, 2026
19.65
19.65
19.65
19.65
19.65
2,000
Jun 30, 2026
19.65
19.65
19.65
19.65
19.65
-
Jun 29, 2026
19.65
19.65
19.65
19.65
19.65
-
Jun 26, 2026
19.65
19.65
19.65
19.65
19.65
-
Jun 25, 2026
19.65
19.65
19.65
19.65
19.65
-
Jun 24, 2026
19.35
19.65
19.35
19.65
19.65
1,100
Jun 23, 2026
19.84
19.95
19.84
19.95
19.95
700
Jun 22, 2026
19.30
19.99
19.30
19.99
19.99
900
Jun 18, 2026
20.10
20.10
20.10
20.10
20.10
-
Jun 17, 2026
20.10
20.10
20.10
20.10
20.10
500
Jun 16, 2026
18.95
18.95
18.95
18.95
18.95
200
Jun 15, 2026
19.55
20.10
18.95
19.30
19.30
600
Jun 12, 2026
19.19
19.19
19.19
19.19
19.19
300
Jun 11, 2026
18.95
18.95
18.95
18.95
18.95
-
Jun 10, 2026
18.95
18.95
18.95
18.95
18.95
100
Jun 9, 2026
18.95
19.19
18.95
18.95
18.95
3,200
Jun 8, 2026
18.99
18.99
18.80
18.99
18.99
900
Jun 5, 2026
18.41
18.80
18.41
18.80
18.80
400
Jun 4, 2026
18.75
18.75
18.75
18.75
18.75
100
Jun 3, 2026
18.50
18.50
18.50
18.50
18.50
-
Jun 2, 2026
18.50
18.50
18.50
18.50
18.50
-
Jun 1, 2026
18.28
18.50
18.25
18.50
18.50
500
May 29, 2026
18.55
18.55
18.55
18.55
18.55
-
May 28, 2026
18.55
18.55
18.55
18.55
18.55
-
May 27, 2026
18.55
18.55
18.55
18.55
18.55
8,100
May 26, 2026
18.55
18.55
18.55
18.55
18.55
-
May 22, 2026
18.55
18.55
18.55
18.55
18.55
-
May 21, 2026
18.55
18.55
18.55
18.55
18.55
200
May 20, 2026
18.80
18.80
18.80
18.80
18.80
-
May 19, 2026
18.80
18.80
18.80
18.80
18.80
-
May 18, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
18.80
18.80
18.80
18.80
18.80
-
May 15, 2026
18.80
18.80
18.80
18.80
18.65
-
May 14, 2026
18.90
18.90
18.80
18.80
18.65
200
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
300
May 11, 2026
18.99
18.99
18.99
18.99
18.84
-
May 8, 2026
18.99
18.99
18.99
18.99
18.84
-
May 7, 2026
18.99
18.99
18.99
18.99
18.84
-
May 6, 2026
18.61
18.99
18.61
18.99
18.84
300
May 5, 2026
18.99
18.99
18.99
18.99
18.84
100
May 4, 2026
18.50
18.99
17.71
18.77
18.62
1,900
May 1, 2026
18.31
18.50
18.31
18.50
18.35
500
Apr 30, 2026
19.19
19.19
19.19
19.19
19.04
-
Apr 29, 2026
18.25
19.19
18.25
19.19
19.04
400
Apr 28, 2026
18.67
18.67
18.67
18.67
18.52
-
Apr 27, 2026
18.67
18.67
18.67
18.67
18.52
-
Apr 24, 2026
18.67
18.67
18.67
18.67
18.52
200
Apr 23, 2026
18.50
18.50
18.50
18.50
18.35
-
Apr 22, 2026
18.50
18.50
18.50
18.50
18.35
-
Apr 21, 2026
18.50
18.50
18.50
18.50
18.35
-
Apr 20, 2026
18.50
18.50
18.50
18.50
18.35
-
Apr 17, 2026
18.50
18.50
18.50
18.50
18.35
-
Apr 16, 2026
18.50
18.50
18.50
18.50
18.35
-
Apr 15, 2026
18.50
18.50
18.50
18.50
18.35
-
Apr 14, 2026
18.50
18.50
18.50
18.50
18.35
-
Apr 13, 2026
18.50
18.50
18.50
18.50
18.35
-
Apr 10, 2026
18.50
18.50
18.50
18.50
18.35
-
Apr 9, 2026
18.50
18.50
18.50
18.50
18.35
-
Apr 8, 2026
18.50
18.50
18.50
18.50
18.35
-
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
Apr 2, 2026
18.50
18.50
18.50
18.50
18.35
-
Apr 1, 2026
18.50
18.50
18.50
18.50
18.35
-
Mar 31, 2026
18.01
18.50
17.91
18.50
18.35
1,100
Mar 30, 2026
18.53
18.53
18.53
18.53
18.38
-
Mar 27, 2026
18.10
18.66
18.00
18.53
18.38
21,000
Mar 26, 2026
18.25
18.25
18.25
18.25
18.10
-
Mar 25, 2026
18.25
18.25
18.25
18.25
18.10
-
Mar 24, 2026
18.25
18.25
18.25
18.25
18.10
-
Mar 23, 2026
18.25
18.25
18.25
18.25
18.10
-
Mar 20, 2026
18.25
18.25
18.25
18.25
18.10
-
Mar 19, 2026
18.25
18.25
18.25
18.25
18.10
-
Mar 18, 2026
18.25
18.25
18.25
18.25
18.10
100
Mar 17, 2026
18.20
18.20
18.20
18.20
18.05
-
Mar 16, 2026
18.20
18.20
18.20
18.20
18.05
-
Mar 13, 2026
18.20
18.20
18.20
18.20
18.05
-
Mar 12, 2026
18.21
18.21
18.20
18.20
18.05
300
Mar 11, 2026
18.44
18.44
18.44
18.44
18.29
-
Mar 10, 2026
18.44
18.44
18.44
18.44
18.29
-
Mar 9, 2026
18.44
18.44
18.44
18.44
18.29
-
Mar 6, 2026
18.44
18.44
18.44
18.44
18.29
-
Mar 5, 2026
18.44
18.44
18.44
18.44
18.29
-
Mar 4, 2026
18.44
18.44
18.44
18.44
18.29
-
Mar 3, 2026
18.44
18.44
18.44
18.44
18.29
-
Mar 2, 2026
18.44
18.44
18.44
18.44
18.29
-
Feb 27, 2026
18.44
18.44
18.44
18.44
18.29
-
Feb 26, 2026
18.44
18.44
18.44
18.44
18.29
-
Feb 25, 2026
18.44
18.44
18.44
18.44
18.29
-
Feb 24, 2026
18.44
18.44
18.44
18.44
18.29
100
Feb 23, 2026
18.25
18.25
18.25
18.25
18.10
-
Feb 20, 2026
18.37
18.37
18.25
18.25
18.10
400
Feb 19, 2026
17.50
17.50
17.50
17.50
17.36
-
Feb 18, 2026
17.50
17.50
17.50
17.50
17.36
-
Feb 17, 2026
17.50
17.50
17.50
17.50
17.36
-
Feb 13, 2026
17.50
17.50
17.50
17.50
17.36
-
Feb 12, 2026
17.50
17.50
17.50
17.50
17.36
-
Feb 11, 2026
17.50
17.50
17.50
17.50
17.36
-
Feb 10, 2026
17.50
17.50
17.50
17.50
17.36
-
Feb 9, 2026
17.50
17.50
17.50
17.50
17.36
-
Feb 6, 2026
17.50
17.50
17.50
17.50
17.36
-
Feb 5, 2026
17.50
17.50
17.50
17.50
17.36
-
Feb 4, 2026
17.50
17.50
17.50
17.50
17.36
-
Feb 3, 2026
17.50
17.50
17.50
17.50
17.36
-
Feb 2, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 30, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 29, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 28, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 27, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 26, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 23, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 22, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 21, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 20, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 16, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 15, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 14, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 13, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 12, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 9, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 8, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 7, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 6, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 5, 2026
17.50
17.50
17.50
17.50
17.36
-
Jan 2, 2026
17.50
17.50
17.50
17.50
17.36
-
Dec 31, 2025
17.50
17.50
17.50
17.50
17.36
-
Dec 30, 2025
17.50
17.50
17.50
17.50
17.36
-
Dec 29, 2025
17.50
17.50
17.50
17.50
17.36
-
Dec 26, 2025
17.50
17.50
17.50
17.50
17.36
-
Dec 24, 2025
17.50
17.50
17.50
17.50
17.36
-
Dec 23, 2025
17.50
17.50
17.50
17.50
17.36
-
Dec 22, 2025
17.50
19.00
17.20
17.50
17.36
2,300
Dec 19, 2025
18.44
18.44
18.44
18.44
18.29
-
Dec 18, 2025
18.44
18.44
18.44
18.44
18.29
-
Dec 17, 2025
18.44
18.44
18.44
18.44
18.29
100
Dec 16, 2025
16.45
16.45
16.45
16.45
16.32
400
Dec 15, 2025
18.15
18.15
18.15
18.15
18.01
-
Dec 12, 2025
18.15
18.15
18.15
18.15
18.01
100
Dec 11, 2025
17.85
18.00
17.85
18.00
17.86
300
Dec 10, 2025
18.00
18.00
18.00
18.00
17.86
-
Dec 9, 2025
18.00
18.00
18.00
18.00
17.86
-
Dec 8, 2025
18.00
18.00
18.00
18.00
17.86
-
Dec 5, 2025
18.00
18.00
18.00
18.00
17.86
-
Dec 4, 2025
18.00
18.00
18.00
18.00
17.86
-
Dec 3, 2025
18.00
18.00
18.00
18.00
17.86
-
Dec 2, 2025
18.00
18.00
18.00
18.00
17.86
-
Dec 1, 2025
18.00
18.00
18.00
18.00
17.86
-
Nov 28, 2025
18.00
18.00
18.00
18.00
17.86
-
Nov 26, 2025
18.00
18.00
18.00
18.00
17.86
-
Nov 25, 2025
18.00
18.00
18.00
18.00
17.86
-
Nov 24, 2025
18.00
18.00
18.00
18.00
17.86
-
Nov 21, 2025
18.00
18.00
18.00
18.00
17.86
-
Nov 20, 2025
18.00
18.00
18.00
18.00
17.86
-
Nov 19, 2025
18.00
18.00
18.00
18.00
17.86
-
Nov 18, 2025
18.00
18.00
18.00
18.00
17.86
-
Nov 17, 2025
17.10
18.00
17.10
18.00
17.86
200
Nov 14, 2025
18.06
18.06
18.06
18.06
17.92
-
Nov 13, 2025
18.06
18.06
18.06
18.06
17.92
100
Nov 12, 2025
16.89
16.89
16.89
16.89
16.76
-
Nov 11, 2025
16.40
16.89
16.40
16.89
16.76
7,000
Nov 10, 2025
16.40
16.40
16.40
16.40
16.27
-
Nov 7, 2025
16.51
16.51
16.40
16.40
16.27
12,100
Nov 6, 2025
16.50
16.50
16.50
16.50
16.37
-
Nov 5, 2025
16.22
16.50
16.00
16.50
16.37
4,700
Nov 4, 2025
16.00
16.04
16.00
16.04
15.91
400
Nov 3, 2025
15.95
15.95
15.95
15.95
15.82
-
Oct 31, 2025
15.75
15.95
15.75
15.95
15.82
40,900
