OTC Markets OTCQX - Delayed Quote USD
Mission Valley Bancorp (MVLY)
15.75
0.00
(0.00%)
At close: May 9 at 3:56:03 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 15.74 | 15.75 | 15.74 | 15.75 | 15.75 | 1,900 |
| May 8, 2025 | 15.44 | 15.75 | 15.44 | 15.75 | 15.75 | 400 |
| May 7, 2025 | 15.43 | 15.75 | 15.05 | 15.75 | 15.75 | 400 |
| May 6, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| May 5, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| May 2, 2025 | 15.43 | 15.44 | 15.43 | 15.44 | 15.44 | 1,800 |
| May 1, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 2,700 |
| Apr 30, 2025 | 14.70 | 14.99 | 14.70 | 14.98 | 14.98 | 2,300 |
| Apr 29, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 23, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 22, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 21, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 17, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 15, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 14, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 10, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 9, 2025 | 14.45 | 14.55 | 14.45 | 14.55 | 14.55 | 200 |
| Apr 8, 2025 | 14.00 | 14.45 | 14.00 | 14.45 | 14.45 | 1,200 |
| Apr 7, 2025 | 14.55 | 14.55 | 14.00 | 14.45 | 14.45 | 5,400 |
| Apr 4, 2025 | 15.05 | 15.05 | 14.55 | 14.89 | 14.89 | 1,800 |
| Apr 3, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Apr 2, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Apr 1, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Mar 31, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Mar 28, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Mar 27, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 200 |
| Mar 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Mar 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Mar 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Mar 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Mar 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 100 |
| Mar 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2,400 |
| Mar 18, 2025 | 15.15 | 15.15 | 15.07 | 15.07 | 15.07 | 1,400 |
| Mar 17, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Mar 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Mar 13, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Mar 12, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Mar 11, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Mar 10, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Mar 7, 2025 | 15.25 | 15.35 | 15.25 | 15.35 | 15.35 | 200 |
| Mar 6, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Mar 5, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| Mar 4, 2025 | 15.34 | 15.55 | 15.00 | 15.55 | 15.55 | 28,100 |
| Mar 3, 2025 | 15.77 | 15.77 | 15.50 | 15.50 | 15.50 | 9,600 |
| Feb 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Feb 27, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Feb 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 6,000 |
| Feb 25, 2025 | 15.85 | 15.85 | 15.82 | 15.82 | 15.82 | 67,500 |
| Feb 24, 2025 | 17.48 | 17.48 | 15.80 | 15.80 | 15.80 | 11,700 |
| Feb 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Feb 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
| Feb 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Feb 18, 2025 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 6,600 |
| Feb 14, 2025 | 17.00 | 17.50 | 16.30 | 17.49 | 17.49 | 10,200 |
| Feb 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Feb 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Feb 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Feb 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Feb 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Feb 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 200 |
| Feb 5, 2025 | 15.82 | 16.00 | 15.53 | 16.00 | 16.00 | 46,800 |
| Feb 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Feb 3, 2025 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | 700 |
| Jan 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jan 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jan 29, 2025 | 15.99 | 16.00 | 15.99 | 16.00 | 16.00 | 300 |
| Jan 28, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Jan 27, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Jan 24, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 100 |
| Jan 23, 2025 | 15.65 | 15.90 | 15.65 | 15.90 | 15.90 | 400 |
| Jan 22, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| Jan 21, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| Jan 17, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| Jan 16, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| Jan 15, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| Jan 14, 2025 | 16.00 | 16.00 | 15.33 | 15.33 | 15.33 | 12,500 |
| Jan 13, 2025 | 16.60 | 16.60 | 16.00 | 16.10 | 16.10 | 7,500 |
| 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 |
Related Tickers
EMYB Embassy Bancorp, Inc.
14.90
+1.36%
SGBG Signature Bank of Georgia
10.67
-0.37%
PTBS Potomac Bancshares, Inc.
16.69
+3.02%
FCCT First Community Corporation
11.95
+1.62%
UNIB University Bancorp, Inc.
15.70
0.00%
VWFB VWF Bancorp, Inc.
11.50
+2.59%
MBKL MBT Bancshares, Inc.
21.00
0.00%
TDCB Third Century Bancorp
9.00
+8.43%
WTBFB W.T.B. Financial Corporation
292.00
+0.60%
CYFL Century Financial Corporation
42.90
+0.47%