Get the Stockscreener App
15.65
1.62%
0.25
Mission Valley Bancorp Stock (MVLY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $15.65 | $15.62 | $0.03 | 10,000.0 | +1.62% |
| Aug 21, 2025 | $15.40 | $15.40 | $0.00 | 4,400.0 | -0.26% |
| Aug 20, 2025 | $15.44 | $15.44 | $0.00 | 400.0 | +0.00% |
| Aug 19, 2025 | $15.44 | $15.35 | $0.09 | 1,100.0 | +0.26% |
| Aug 14, 2025 | $15.40 | $15.40 | $0.00 | 100.0 | +0.00% |
Mission Valley Bancorp Stock (MVLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mission Valley Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MVLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mission Valley Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mission Valley Bancorp Stock (MVLY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $15.65 | $15.62 | $0.03 | 20,078.0 | +1.62% |
| Aug, 2025 | $15.75 | $15.01 | $0.74 | 20,674.0 | -2.22% |
| Jul, 2025 | $15.75 | $15.25 | $0.4999 | 5,109.0 | +2.27% |
| Jun, 2025 | $15.60 | $15.20 | $0.40 | 15,097.0 | -0.65% |
| May, 2025 | $15.75 | $14.30 | $1.45 | 46,011.0 | +3.51% |
| Apr, 2025 | $15.05 | $14.00 | $1.05 | 10,933.0 | -2.38% |
| Mar, 2025 | $15.77 | $15.00 | $0.77 | 41,978.0 | -2.29% |
| Feb, 2025 | $17.50 | $15.53 | $1.97 | 149,803.0 | -1.88% |
| Jan, 2025 | $17.05 | $15.33 | $1.72 | 29,886.0 | -5.88% |
Mission Valley Bancorp Stock (MVLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.00 | $16.15 | $0.85 | 8,869.0 | +1.49% |
| Nov, 2024 | $16.75 | $15.10 | $1.65 | 23,767.0 | +12.27% |
| Oct, 2024 | $15.20 | $14.86 | $0.34 | 43,837.0 | +0.13% |
| Sep, 2024 | $15.50 | $14.76 | $0.74 | 77,515.0 | -0.33% |
| Aug, 2024 | $15.00 | $14.65 | $0.35 | 19,505.0 | +2.40% |
| Jul, 2024 | $14.74 | $13.63 | $1.11 | 53,621.0 | +6.57% |
| Jun, 2024 | $13.86 | $13.62 | $0.24 | 35,981.0 | -0.80% |
| May, 2024 | $13.81 | $13.70 | $0.1099 | 58,458.0 | +0.00% |
| Apr, 2024 | $13.81 | $12.85 | $0.9599 | 31,881.0 | -0.29% |
| Mar, 2024 | $14.55 | $13.30 | $1.25 | 4,151.0 | -4.55% |
| Feb, 2024 | $14.51 | $13.75 | $0.76 | 25,220.0 | -3.27% |
| Jan, 2024 | $15.00 | $14.00 | $1.00 | 2,750.0 | +9.09% |
Mission Valley Bancorp Stock (MVLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.75 | $13.25 | $1.50 | 60,173.0 | +5.20% |
| Nov, 2023 | $13.24 | $12.70 | $0.54 | 7,181.0 | +3.24% |
| Oct, 2023 | $12.71 | $12.35 | $0.36 | 10,011.0 | -0.39% |
| Sep, 2023 | $13.00 | $12.71 | $0.29 | 18,500.0 | -1.56% |
| Aug, 2023 | $13.24 | $12.91 | $0.33 | 42,846.0 | -0.30% |
| Jul, 2023 | $13.00 | $12.60 | $0.3999 | 28,981.0 | +2.78% |
| Jun, 2023 | $12.74 | $12.48 | $0.26 | 8,931.0 | -0.08% |
| May, 2023 | $13.20 | $12.25 | $0.95 | 31,648.0 | -3.00% |
| Apr, 2023 | $13.55 | $12.75 | $0.80 | 3,725.0 | +8.33% |
| Mar, 2023 | $13.95 | $12.00 | $1.95 | 57,961.0 | -11.76% |
| Feb, 2023 | $13.63 | $13.50 | $0.13 | 12,942.0 | -1.09% |
| Jan, 2023 | $13.75 | $13.23 | $0.52 | 15,624.0 | +4.56% |
12.52%
3.26%
Cap:
|
Volume (24h):