OTC Markets OTCQX - Delayed Quote USD

Mission Valley Bancorp (MVLY)

Compare
16.60
-0.20
(-1.19%)
At close: January 10 at 11:37:48 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 16.60 16.60 16.60 16.60 16.60 2,000
Jan 8, 2025 16.80 16.80 16.80 16.80 16.80 -
Jan 7, 2025 16.80 16.80 16.80 16.80 16.80 2,000
Jan 6, 2025 17.00 17.00 17.00 17.00 17.00 -
Jan 3, 2025 17.00 17.00 17.00 17.00 17.00 2,200
Jan 2, 2025 17.05 17.05 17.00 17.00 17.00 2,800
Dec 31, 2024 17.00 17.00 17.00 17.00 17.00 -
Dec 30, 2024 17.00 17.00 17.00 17.00 17.00 600
Dec 27, 2024 17.00 17.00 17.00 17.00 17.00 -
Dec 26, 2024 17.00 17.00 17.00 17.00 17.00 -
Dec 24, 2024 17.00 17.00 17.00 17.00 17.00 -
Dec 23, 2024 17.00 17.00 17.00 17.00 17.00 -
Dec 20, 2024 17.00 17.00 17.00 17.00 17.00 -
Dec 19, 2024 17.00 17.00 17.00 17.00 17.00 -
Dec 18, 2024 17.00 17.00 17.00 17.00 17.00 -
Dec 17, 2024 17.00 17.00 17.00 17.00 17.00 -
Dec 16, 2024 17.00 17.00 17.00 17.00 17.00 -
Dec 13, 2024 17.00 17.00 17.00 17.00 17.00 100
Dec 12, 2024 16.70 16.70 16.70 16.70 16.70 -
Dec 11, 2024 16.70 16.70 16.70 16.70 16.70 -
Dec 10, 2024 16.70 16.70 16.70 16.70 16.70 -
Dec 9, 2024 16.70 16.70 16.70 16.70 16.70 -
Dec 6, 2024 16.70 16.70 16.70 16.70 16.70 -
Dec 5, 2024 16.70 16.70 16.70 16.70 16.70 -
Dec 4, 2024 17.00 17.00 16.70 16.70 16.70 6,000
Dec 3, 2024 16.15 16.16 16.15 16.16 16.16 2,000
Dec 2, 2024 17.00 17.00 17.00 17.00 17.00 200
Nov 29, 2024 16.25 16.75 16.25 16.75 16.75 800
Nov 27, 2024 16.00 16.00 16.00 16.00 16.00 -
Nov 26, 2024 16.00 16.00 15.90 16.00 16.00 6,200
Nov 25, 2024 16.00 16.00 16.00 16.00 16.00 500
Nov 22, 2024 15.68 16.00 15.60 16.00 16.00 1,000
Nov 21, 2024 15.32 15.32 15.32 15.32 15.32 -
Nov 20, 2024 15.32 15.32 15.32 15.32 15.32 -
Nov 19, 2024 15.32 15.32 15.32 15.32 15.32 1,500
Nov 18, 2024 15.32 15.32 15.32 15.32 15.32 700
Nov 15, 2024 15.50 15.50 15.50 15.50 15.50 -
Nov 14, 2024 15.50 15.50 15.50 15.50 15.50 1,500
Nov 13, 2024 15.68 15.68 15.68 15.68 15.68 -
Nov 12, 2024 15.68 15.68 15.68 15.68 15.68 -
Nov 11, 2024 15.65 15.68 15.65 15.68 15.68 1,600
Nov 8, 2024 15.25 15.25 15.25 15.25 15.25 -
Nov 7, 2024 15.68 15.68 15.25 15.25 15.25 200
Nov 6, 2024 15.10 15.25 15.10 15.25 15.25 7,200
Nov 5, 2024 15.10 15.10 15.10 15.10 15.10 -
Nov 4, 2024 15.10 15.10 15.10 15.10 15.10 -
Nov 1, 2024 15.10 15.10 15.10 15.10 15.10 2,600
Oct 31, 2024 14.92 14.92 14.92 14.92 14.92 -
Oct 30, 2024 15.10 15.10 14.92 14.92 14.92 11,000
Oct 29, 2024 15.20 15.20 15.20 15.20 15.20 -
Oct 28, 2024 15.20 15.20 15.20 15.20 15.20 -
Oct 25, 2024 15.20 15.20 15.20 15.20 15.20 -
Oct 24, 2024 15.20 15.20 15.20 15.20 15.20 300
Oct 23, 2024 15.20 15.20 15.20 15.20 15.20 -
Oct 22, 2024 15.20 15.20 15.20 15.20 15.20 -
Oct 21, 2024 15.20 15.20 15.20 15.20 15.20 -
Oct 18, 2024 14.95 15.20 14.95 15.20 15.20 26,000
Oct 17, 2024 15.05 15.05 15.05 15.05 15.05 100
Oct 16, 2024 15.03 15.03 15.03 15.03 15.03 -
Oct 15, 2024 15.03 15.03 15.03 15.03 15.03 100
Oct 14, 2024 14.95 14.95 14.95 14.95 14.95 3,500
Oct 11, 2024 15.10 15.10 14.86 15.05 15.05 2,700
Oct 10, 2024 15.10 15.10 15.10 15.10 15.10 -
Oct 9, 2024 15.10 15.10 15.10 15.10 15.10 -
Oct 8, 2024 15.10 15.10 15.10 15.10 15.10 200
Oct 7, 2024 14.90 14.90 14.90 14.90 14.90 -
Oct 4, 2024 14.90 14.90 14.90 14.90 14.90 -
Oct 3, 2024 14.90 14.90 14.90 14.90 14.90 -
Oct 2, 2024 14.90 14.90 14.90 14.90 14.90 -
Oct 1, 2024 14.90 14.90 14.90 14.90 14.90 -
Sep 30, 2024 14.90 14.90 14.90 14.90 14.90 -
Sep 27, 2024 14.90 14.90 14.90 14.90 14.90 -
Sep 26, 2024 15.10 15.10 14.85 14.90 14.90 11,300
Sep 25, 2024 15.25 15.25 15.08 15.10 15.10 60,100
Sep 24, 2024 15.50 15.50 15.43 15.50 15.50 600
Sep 23, 2024 15.25 15.25 15.25 15.25 15.25 -
Sep 20, 2024 15.25 15.25 15.20 15.25 15.25 500
Sep 19, 2024 15.00 15.00 15.00 15.00 15.00 -
Sep 18, 2024 15.00 15.00 15.00 15.00 15.00 -
Sep 17, 2024 15.00 15.00 15.00 15.00 15.00 -
Sep 16, 2024 15.00 15.00 15.00 15.00 15.00 -
Sep 13, 2024 15.00 15.00 15.00 15.00 15.00 -
Sep 12, 2024 15.00 15.00 15.00 15.00 15.00 1,100
Sep 11, 2024 15.00 15.00 14.99 14.99 14.99 3,400
Sep 10, 2024 15.25 15.25 15.25 15.25 15.25 -
Sep 9, 2024 15.25 15.25 15.25 15.25 15.25 -
Sep 6, 2024 15.25 15.25 15.25 15.25 15.25 100
Sep 5, 2024 14.76 14.76 14.76 14.76 14.76 -
Sep 4, 2024 14.76 14.76 14.76 14.76 14.76 -
Sep 3, 2024 14.76 14.76 14.76 14.76 14.76 500
Aug 30, 2024 14.99 14.99 14.85 14.95 14.95 7,000
Aug 29, 2024 15.00 15.00 15.00 15.00 15.00 -
Aug 28, 2024 15.00 15.00 15.00 15.00 15.00 -
Aug 27, 2024 15.00 15.00 15.00 15.00 15.00 -
Aug 26, 2024 15.00 15.00 15.00 15.00 15.00 -
Aug 23, 2024 15.00 15.00 15.00 15.00 15.00 1,100
Aug 22, 2024 14.74 14.74 14.74 14.74 14.74 -
Aug 21, 2024 14.74 14.74 14.74 14.74 14.74 -
Aug 20, 2024 14.74 14.74 14.74 14.74 14.74 500
Aug 19, 2024 14.74 14.74 14.74 14.74 14.74 100
Aug 16, 2024 14.74 14.74 14.74 14.74 14.74 -
Aug 15, 2024 14.65 14.74 14.65 14.74 14.74 7,100
Aug 14, 2024 14.70 14.70 14.70 14.70 14.70 -
Aug 13, 2024 14.70 14.70 14.70 14.70 14.70 -
Aug 12, 2024 14.70 14.70 14.70 14.70 14.70 2,600
Aug 9, 2024 14.70 14.70 14.70 14.70 14.70 -
Aug 8, 2024 14.70 14.70 14.70 14.70 14.70 -
Aug 7, 2024 14.70 14.70 14.70 14.70 14.70 -
Aug 6, 2024 14.70 14.70 14.70 14.70 14.70 800
Aug 5, 2024 14.74 14.74 14.74 14.74 14.74 -
Aug 2, 2024 14.74 14.74 14.74 14.74 14.74 -
Aug 1, 2024 14.74 14.74 14.74 14.74 14.74 400
Jul 31, 2024 14.25 14.74 14.25 14.60 14.60 23,300
Jul 30, 2024 14.15 14.15 14.15 14.15 14.15 -
Jul 29, 2024 14.15 14.15 14.15 14.15 14.15 -
Jul 26, 2024 14.15 14.15 14.15 14.15 14.15 -
Jul 25, 2024 14.10 14.15 14.10 14.15 14.15 22,000
Jul 24, 2024 14.10 14.10 14.10 14.10 14.10 100
Jul 23, 2024 14.00 14.00 14.00 14.00 14.00 3,500
Jul 22, 2024 13.95 13.95 13.95 13.95 13.95 -
Jul 19, 2024 13.95 13.95 13.95 13.95 13.95 100
Jul 18, 2024 14.00 14.00 14.00 14.00 14.00 -
Jul 17, 2024 14.00 14.00 14.00 14.00 14.00 -
Jul 16, 2024 13.90 14.00 13.90 14.00 14.00 3,200
Jul 15, 2024 13.75 13.75 13.75 13.75 13.75 3,700
Jul 12, 2024 13.65 13.65 13.65 13.65 13.65 -
Jul 11, 2024 13.65 13.65 13.65 13.65 13.65 -
Jul 10, 2024 13.65 13.65 13.65 13.65 13.65 -
Jul 9, 2024 13.65 13.65 13.65 13.65 13.65 -
Jul 8, 2024 13.65 13.65 13.65 13.65 13.65 -
Jul 5, 2024 13.65 13.65 13.65 13.65 13.65 -
Jul 3, 2024 13.65 13.65 13.65 13.65 13.65 200
Jul 2, 2024 13.63 13.63 13.63 13.63 13.63 -
Jul 1, 2024 13.63 13.63 13.63 13.63 13.63 1,300
Jun 28, 2024 13.70 13.70 13.70 13.70 13.70 -
Jun 27, 2024 13.65 13.70 13.62 13.70 13.70 11,000
Jun 26, 2024 13.70 13.70 13.70 13.70 13.70 -
Jun 25, 2024 13.70 13.70 13.70 13.70 13.70 -
Jun 24, 2024 13.75 13.75 13.70 13.70 13.70 2,500
Jun 21, 2024 13.75 13.75 13.75 13.75 13.75 1,800
Jun 20, 2024 13.75 13.75 13.75 13.75 13.75 -
Jun 18, 2024 13.75 13.75 13.75 13.75 13.75 1,000
Jun 17, 2024 13.70 13.70 13.70 13.70 13.70 -
Jun 14, 2024 13.70 13.70 13.70 13.70 13.70 2,100
Jun 13, 2024 13.75 13.75 13.75 13.75 13.75 300
Jun 12, 2024 13.75 13.75 13.70 13.75 13.75 2,300
Jun 11, 2024 13.85 13.85 13.85 13.85 13.85 6,000
Jun 10, 2024 13.80 13.80 13.76 13.80 13.80 6,000
Jun 7, 2024 13.86 13.86 13.86 13.86 13.86 -
Jun 6, 2024 13.86 13.86 13.86 13.86 13.86 -
Jun 5, 2024 13.86 13.86 13.86 13.86 13.86 -
Jun 4, 2024 13.86 13.86 13.86 13.86 13.86 3,000
Jun 3, 2024 13.71 13.71 13.71 13.71 13.71 100
May 31, 2024 13.81 13.81 13.81 13.81 13.81 10,000
May 30, 2024 13.72 13.81 13.72 13.81 13.81 21,000
May 29, 2024 13.75 13.75 13.75 13.75 13.75 -
May 28, 2024 13.75 13.75 13.75 13.75 13.75 -
May 24, 2024 13.75 13.75 13.75 13.75 13.75 3,000
May 23, 2024 13.75 13.81 13.75 13.75 13.75 3,000
May 22, 2024 13.71 13.71 13.71 13.71 13.71 -
May 21, 2024 13.71 13.71 13.71 13.71 13.71 -
May 20, 2024 13.71 13.71 13.71 13.71 13.71 -
May 17, 2024 13.71 13.71 13.71 13.71 13.71 -
May 16, 2024 13.71 13.71 13.71 13.71 13.71 -
May 15, 2024 13.71 13.71 13.71 13.71 13.71 -
May 14, 2024 13.71 13.71 13.71 13.71 13.71 -
May 13, 2024 13.71 13.71 13.71 13.71 13.71 100
May 10, 2024 13.81 13.81 13.71 13.71 13.71 600
May 9, 2024 13.81 13.81 13.81 13.81 13.81 10,100
May 8, 2024 13.81 13.81 13.81 13.81 13.81 -
May 7, 2024 13.81 13.81 13.81 13.81 13.81 -
May 6, 2024 13.81 13.81 13.81 13.81 13.81 -
May 3, 2024 13.81 13.81 13.81 13.81 13.81 10,100
May 2, 2024 13.81 13.81 13.81 13.81 13.81 400
May 1, 2024 13.70 13.70 13.70 13.70 13.70 200
Apr 30, 2024 13.70 13.81 13.70 13.81 13.81 500
Apr 29, 2024 13.32 13.32 13.32 13.32 13.32 -
Apr 26, 2024 13.35 13.35 13.32 13.32 13.32 1,000
Apr 25, 2024 13.60 13.60 13.60 13.60 13.60 100
Apr 24, 2024 13.50 13.60 13.50 13.60 13.60 200
Apr 23, 2024 13.64 13.64 13.64 13.64 13.64 200
Apr 22, 2024 13.60 13.60 13.60 13.60 13.60 200
Apr 19, 2024 13.50 13.50 13.50 13.50 13.50 -
Apr 18, 2024 13.15 13.50 13.15 13.50 13.50 500
Apr 17, 2024 12.85 13.15 12.85 13.15 13.15 2,500
Apr 16, 2024 13.02 13.02 12.85 12.85 12.85 1,000
Apr 15, 2024 13.30 13.30 13.30 13.30 13.30 -
Apr 12, 2024 13.30 13.30 13.30 13.30 13.30 -
Apr 11, 2024 13.30 13.30 13.30 13.30 13.30 -
Apr 10, 2024 13.30 13.30 13.30 13.30 13.30 700
Apr 9, 2024 13.30 13.30 13.30 13.30 13.30 -
Apr 8, 2024 13.02 13.30 13.02 13.30 13.30 4,100
Apr 5, 2024 13.45 13.45 13.40 13.45 13.45 2,000
Apr 4, 2024 13.20 13.60 13.20 13.60 13.60 14,300
Apr 3, 2024 13.15 13.60 13.15 13.60 13.60 4,200
Apr 2, 2024 13.70 13.70 13.65 13.65 13.65 400
Apr 1, 2024 13.85 13.85 13.85 13.85 13.85 -
Mar 28, 2024 13.85 13.85 13.85 13.85 13.85 -
Mar 27, 2024 13.85 13.85 13.85 13.85 13.85 -
Mar 26, 2024 13.85 13.85 13.85 13.85 13.85 -
Mar 25, 2024 13.85 13.85 13.85 13.85 13.85 1,200
Mar 22, 2024 13.90 13.90 13.90 13.90 13.90 -
Mar 21, 2024 13.90 13.90 13.90 13.90 13.90 -
Mar 20, 2024 13.90 13.90 13.90 13.90 13.90 -
Mar 19, 2024 0.15 Dividend
Mar 19, 2024 13.90 13.90 13.90 13.90 13.90 100
Mar 18, 2024 14.00 14.00 14.00 14.00 13.85 100
Mar 15, 2024 14.00 14.00 14.00 14.00 13.85 -
Mar 14, 2024 14.00 14.00 13.30 14.00 13.85 2,700
Mar 13, 2024 14.55 14.55 14.55 14.55 14.39 -
Mar 12, 2024 14.55 14.55 14.55 14.55 14.39 -
Mar 11, 2024 14.55 14.55 14.55 14.55 14.39 -
Mar 8, 2024 14.55 14.55 14.55 14.55 14.39 -
Mar 7, 2024 14.55 14.55 14.55 14.55 14.39 -
Mar 6, 2024 14.55 14.55 14.55 14.55 14.39 -
Mar 5, 2024 14.55 14.55 14.55 14.55 14.39 -
Mar 4, 2024 14.55 14.55 14.55 14.55 14.39 -
Mar 1, 2024 14.55 14.55 14.55 14.55 14.39 100
Feb 29, 2024 14.51 14.51 14.51 14.51 14.35 -
Feb 28, 2024 14.51 14.51 14.51 14.51 14.35 -
Feb 27, 2024 14.51 14.51 14.51 14.51 14.35 -
Feb 26, 2024 14.51 14.51 14.51 14.51 14.35 100
Feb 23, 2024 14.51 14.51 14.51 14.51 14.35 -
Feb 22, 2024 14.51 14.51 14.50 14.51 14.35 22,100
Feb 21, 2024 14.50 14.50 14.50 14.50 14.34 200
Feb 20, 2024 14.50 14.50 14.50 14.50 14.34 -
Feb 16, 2024 14.50 14.50 14.50 14.50 14.34 200
Feb 15, 2024 14.20 14.25 14.20 14.25 14.10 1,000
Feb 14, 2024 14.25 14.25 14.25 14.25 14.10 -
Feb 13, 2024 14.25 14.25 14.25 14.25 14.10 -
Feb 12, 2024 14.25 14.25 14.25 14.25 14.10 100
Feb 9, 2024 14.00 14.25 13.75 14.25 14.10 1,000
Feb 8, 2024 14.25 14.25 14.25 14.25 14.10 -
Feb 7, 2024 14.25 14.25 14.25 14.25 14.10 700
Feb 6, 2024 15.00 15.00 15.00 15.00 14.84 -
Feb 5, 2024 15.00 15.00 15.00 15.00 14.84 -
Feb 2, 2024 15.00 15.00 15.00 15.00 14.84 -
Feb 1, 2024 15.00 15.00 15.00 15.00 14.84 -
Jan 31, 2024 15.00 15.00 15.00 15.00 14.84 -
Jan 30, 2024 15.00 15.00 15.00 15.00 14.84 -
Jan 29, 2024 15.00 15.00 15.00 15.00 14.84 -
Jan 26, 2024 15.00 15.00 15.00 15.00 14.84 -
Jan 25, 2024 15.00 15.00 15.00 15.00 14.84 -
Jan 24, 2024 15.00 15.00 15.00 15.00 14.84 -
Jan 23, 2024 15.00 15.00 15.00 15.00 14.84 -
Jan 22, 2024 15.00 15.00 15.00 15.00 14.84 -
Jan 19, 2024 15.00 15.00 15.00 15.00 14.84 -
Jan 18, 2024 15.00 15.00 15.00 15.00 14.84 -
Jan 17, 2024 15.00 15.00 15.00 15.00 14.84 -
Jan 16, 2024 15.00 15.00 15.00 15.00 14.84 -
Jan 12, 2024 15.00 15.00 15.00 15.00 14.84 -
Jan 11, 2024 15.00 15.00 15.00 15.00 14.84 -

Related Tickers

FCCTP First Community Corporation PFD SER A
9.40
0.00%
 
JFWV JSB Financial Inc.
125.00
0.00%
 
TRBK Traditions Bancorp, Inc.
26.08
+1.64%
 
GWBK Gateway Bank, F.S.B.
0.0997
0.00%
 
EMYB Embassy Bancorp, Inc.
16.00
0.00%
 
TBBC Triad Business Bank
5.0000
0.00%
 
MBBC Marathon Bancorp, Inc.
13.56
-1.09%
 
LFGP Ledyard Financial Group, Inc.
14.56
-0.27%
 
MIFF Mifflinburg Bancorp, Inc.
24.75
-1.00%
 
JBTC JBT Bancorp, Inc.
29.00
0.00%