Mission Valley Bancorp ( MVLY) - Price History
Stock symbol MVLY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MVLY (Mission Valley Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15 | $15 |
| December 2023 | $13.75 | $13.75 |
| November 2023 | $13.07 | $13.07 |
| October 2023 | $12.66 | $12.66 |
| September 2023 | $12.71 | $12.71 |
| August 2023 | $12.91 | $12.91 |
| July 2023 | $12.95 | $12.95 |
| June 2023 | $12.60 | $12.60 |
| May 2023 | $12.61 | $12.61 |
| April 2023 | $13 | $13 |
| March 2023 | $12 | $12 |
| February 2023 | $13.60 | $13.60 |
| January 2023 | $13.60 | $13.75 |
| December 2022 | $13 | $13.15 |
| November 2022 | $13.75 | $13.90 |
| October 2022 | $13.35 | $13.50 |
| September 2022 | $13.35 | $13.50 |
| August 2022 | $14.14 | $14.30 |
| July 2022 | $13.45 | $13.60 |
| June 2022 | $13.35 | $13.50 |
| May 2022 | $13.84 | $13.99 |
| April 2022 | $14.64 | $14.80 |
| March 2022 | $14.98 | $15.15 |
| February 2022 | $15.72 | $16.05 |
| January 2022 | $14.45 | $14.75 |
| December 2021 | $14.01 | $14.30 |
| November 2021 | $14.57 | $14.88 |
| October 2021 | $14.50 | $14.80 |
| September 2021 | $14.78 | $15.09 |
| August 2021 | $14.79 | $15.10 |
| July 2021 | $14.35 | $14.65 |
| June 2021 | $14.06 | $14.35 |
| May 2021 | $13.91 | $14.20 |
| April 2021 | $12.49 | $12.75 |
| March 2021 | $11.85 | $12.10 |
| February 2021 | $11.21 | $11.45 |
| January 2021 | $10.82 | $11.05 |
| December 2020 | $10.33 | $10.55 |
| November 2020 | $9.17 | $9.36 |
| October 2020 | $7.54 | $7.70 |
| September 2020 | $7.50 | $7.66 |
| August 2020 | $8.52 | $8.70 |
| July 2020 | $8.82 | $9 |
| June 2020 | $8.96 | $9.15 |
| May 2020 | $9.11 | $9.30 |
| April 2020 | $9.45 | $9.65 |
| March 2020 | $9.65 | $9.85 |
| February 2020 | $14.01 | $14.30 |
| January 2020 | $14.01 | $14.30 |
| December 2019 | $14.06 | $14.35 |
| November 2019 | $13.88 | $14.17 |
| October 2019 | $13.91 | $14.20 |
| September 2019 | $13.42 | $13.70 |
| August 2019 | $13.52 | $13.80 |
| July 2019 | $13.91 | $14.20 |
| June 2019 | $13.83 | $14.12 |
| May 2019 | $14.45 | $14.76 |
| April 2019 | $14.69 | $15 |
| March 2019 | $14.54 | $14.85 |
| February 2019 | $14.20 | $14.50 |
| January 2019 | $13.62 | $14.01 |
| December 2018 | $13.62 | $14 |
| November 2018 | $15.17 | $15.60 |
| October 2018 | $15.71 | $16.15 |
| September 2018 | $16.58 | $17.05 |
| August 2018 | $16.34 | $16.80 |
| July 2018 | $16.53 | $17 |
| June 2018 | $16.53 | $17 |
| May 2018 | $15.56 | $16 |
| April 2018 | $15.32 | $15.75 |
| March 2018 | $14.98 | $15.40 |
| February 2018 | $14.98 | $15.40 |
| January 2018 | $14.05 | $14.45 |
| December 2017 | $14.20 | $14.60 |
| November 2017 | $14.06 | $14.46 |
| October 2017 | $13.96 | $14.45 |
| September 2017 | $13.66 | $14.14 |
| August 2017 | $13.62 | $14.10 |
| July 2017 | $13.52 | $14 |
| June 2017 | $13.38 | $13.85 |
| May 2017 | $12.31 | $12.75 |
| April 2017 | $11.11 | $11.50 |
| March 2017 | $10.06 | $10.42 |
| February 2017 | $10.12 | $10.48 |
| January 2017 | $10.24 | $10.60 |
| December 2016 | $10.14 | $10.50 |
| November 2016 | $9.18 | $9.50 |
| October 2016 | $8.91 | $9.30 |
| September 2016 | $7.90 | $8.25 |
| August 2016 | $7.72 | $8.06 |
| July 2016 | $7.62 | $7.95 |
| June 2016 | $7.33 | $7.65 |
| May 2016 | $7.71 | $8.05 |
| April 2016 | $7.66 | $8 |
| March 2016 | $7.82 | $8.17 |
| February 2016 | $7.66 | $8 |
| January 2016 | $7.66 | $8 |
| December 2015 | $8.62 | $9 |
| November 2015 | $6.94 | $7.25 |
| October 2015 | $6.37 | $6.65 |
| September 2015 | $6.70 | $7 |
| August 2015 | $6.61 | $6.90 |
| July 2015 | $6.84 | $7.14 |
| June 2015 | $6.94 | $7.25 |
| May 2015 | $6.94 | $7.25 |
| April 2015 | $6.03 | $6.30 |
| March 2015 | $5.99 | $6.25 |
| February 2015 | $5.98 | $6.30 |
| January 2015 | $5.71 | $6.01 |
| December 2014 | $5.80 | $6.10 |
| November 2014 | $5.84 | $6.15 |
| October 2014 | $5.57 | $5.86 |
| September 2014 | $5.70 | $6 |
| August 2014 | $5.84 | $6.15 |
| July 2014 | $6.08 | $6.40 |
| June 2014 | $5.84 | $6.15 |
| May 2014 | $5.89 | $6.20 |
| April 2014 | $6.65 | $7 |
| March 2014 | $5.89 | $6.20 |
| February 2014 | $6.71 | $7 |
| January 2014 | $6.65 | $7 |
| December 2013 | $6.18 | $6.50 |
| November 2013 | $6.41 | $6.75 |
| October 2013 | $5.89 | $6.20 |
| September 2013 | $6.46 | $6.80 |
| August 2013 | $6.70 | $7.05 |
| July 2013 | $6.22 | $6.55 |
| June 2013 | $5.46 | $5.75 |
| May 2013 | $5.13 | $5.40 |
| April 2013 | $5.17 | $5.44 |
| March 2013 | $5.34 | $5.62 |
| February 2013 | $5.13 | $5.40 |
| January 2013 | $4.74 | $4.95 |
| December 2012 | $4.70 | $4.95 |
| November 2012 | $4.88 | $5.14 |
| October 2012 | $5.23 | $5.50 |
| September 2012 | $5.61 | $5.90 |
| August 2012 | $5.65 | $5.95 |
| July 2012 | $4.62 | $4.86 |
| June 2012 | $4.57 | $4.81 |
| May 2012 | $4.75 | $5 |
| April 2012 | $4.40 | $4.63 |
| March 2012 | $4.18 | $4.40 |
| February 2012 | $4.32 | $4.55 |
| January 2012 | $3.91 | $4.12 |
| December 2011 | $3.90 | $4.10 |
| November 2011 | $4.28 | $4.50 |
| October 2011 | $4.51 | $4.75 |
| September 2011 | $5.23 | $5.50 |
| August 2011 | $5.23 | $5.50 |
| July 2011 | $4.28 | $4.50 |
| June 2011 | $3.80 | $4 |
| May 2011 | $4.13 | $4.35 |
| April 2011 | $4.75 | $5 |
| March 2011 | $4.13 | $4.35 |
| February 2011 | $4.23 | $4.45 |
| January 2011 | $3.80 | $4 |
| December 2010 | $3.56 | $3.75 |
| November 2010 | $3.85 | $4.05 |
| October 2010 | $3.85 | $4.05 |
| September 2010 | $3.47 | $3.65 |
| August 2010 | $3.36 | $3.53 |
| July 2010 | $4.04 | $4.25 |
| June 2010 | $4.18 | $4.40 |
| May 2010 | $4.28 | $4.50 |
| April 2010 | $4.46 | $4.70 |
| March 2010 | $4.51 | $4.75 |
| February 2010 | $4.56 | $4.80 |
| January 2010 | $4.82 | $5.07 |
| December 2009 | $5.70 | $6 |
| November 2009 | $6.84 | $7.20 |
| October 2009 | $5.75 | $6.05 |
| September 2009 | $6.89 | $7.25 |
| August 2009 | $7.27 | $7.65 |
| July 2009 | $7.13 | $7.50 |
| June 2009 | $7.13 | $7.50 |
| May 2009 | $6.65 | $7 |
| April 2009 | $7.36 | $7.75 |
| March 2009 | $6.89 | $7.25 |
| February 2009 | $7.13 | $7.50 |
| January 2009 | $7.60 | $8 |
| December 2008 | $7.01 | $7.38 |
| November 2008 | $8.08 | $8.50 |
| October 2008 | $7.84 | $8.25 |
| September 2008 | $7.13 | $7.50 |
| August 2008 | $5.99 | $6.30 |
| July 2008 | $5.99 | $6.30 |
| June 2008 | $5.80 | $6.10 |
| May 2008 | $7.60 | $8 |
| April 2008 | $8.08 | $8.50 |
| March 2008 | $8.08 | $8.50 |
| February 2008 | $8.72 | $9.18 |
| January 2008 | $8.08 | $8.50 |
| December 2007 | $9.74 | $10.25 |
| November 2007 | $9.98 | $10.50 |
| October 2007 | $9.98 | $10.50 |
| September 2007 | $11.12 | $11.70 |
| August 2007 | $11.16 | $11.75 |
| July 2007 | $11.16 | $11.75 |
| June 2007 | $11.16 | $11.75 |
| May 2007 | $11.21 | $14.75 |
| April 2007 | $10.94 | $14.40 |
| March 2007 | $10.83 | $14.25 |
| February 2007 | $11.40 | $15 |
| January 2007 | $11.40 | $15 |
| December 2006 | $11.21 | $14.75 |
| November 2006 | $11.02 | $14.50 |
| October 2006 | $10.83 | $14.25 |
| September 2006 | $11.59 | $15.25 |
| August 2006 | $11.40 | $15 |
| July 2006 | $10.83 | $14.25 |
| June 2006 | $11.40 | $15 |
| May 2006 | $11.32 | $14.90 |
| April 2006 | $11.02 | $14.50 |
| March 2006 | $12.73 | $16.75 |
| February 2006 | $12.16 | $16 |
| January 2006 | $12.73 | $16.75 |
| December 2005 | $13.49 | $17.75 |
| November 2005 | $13.11 | $17.25 |
| October 2005 | $11.40 | $15 |
| September 2005 | $12.92 | $17 |
| August 2005 | $12.92 | $17 |
| July 2005 | $13.11 | $17.25 |
| June 2005 | $12.77 | $16.80 |
| May 2005 | $12.92 | $17 |
| April 2005 | $13.11 | $17.25 |
| March 2005 | $19 | $25 |
| February 2005 | $17.48 | $23 |
| January 2005 | $17.29 | $22.75 |
| December 2004 | $17.86 | $23.50 |
| November 2004 | $14.44 | $19 |
| October 2004 | $13.42 | $17.66 |
| September 2004 | $13.11 | $17.25 |
| August 2004 | $12.66 | $16.65 |
| June 2004 | $12.54 | $16.50 |
| May 2004 | $12.54 | $16.50 |
| February 2004 | $11.78 | $15.50 |
MVLY
Price: $15
52 week price:
Dividend Yield: 2.27%
5-year range yield:
Forward Dividend Yield: 1.00%
Payout Ratio: 5.75%
Dividend Per Share: 0.15 USD
Earnings Per Share: 2.61 USD
P/E Ratio: 5.75
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Market Capitalization: 48.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 1