The Mission Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	13.50	15.00	13.00	14.63	-	-18.75%	618,189
Mar 23, 2026	19.00	18.00	17.00	18.00	18.00	-2.70%	55,739
Mar 20, 2026	18.50	18.50	18.30	18.50	18.50	-	28,975
Mar 19, 2026	18.50	18.30	18.30	18.50	18.50	-	4,000
Mar 18, 2026	18.50	18.00	18.00	18.50	18.50	-	10
Mar 17, 2026	18.50	18.75	18.75	18.50	18.50	-	5,301
Mar 16, 2026	18.50	19.00	19.00	18.50	18.50	-	5
Mar 13, 2026	18.50	18.75	18.65	18.50	18.50	-	16,275
Mar 12, 2026	19.00	19.00	18.00	18.50	18.50	-2.63%	47,497
Mar 11, 2026	19.50	19.01	19.01	19.00	19.00	-2.56%	10,000
Mar 10, 2026	19.50	19.50	19.50	19.50	19.50	-	-
Mar 9, 2026	19.50	20.00	19.00	19.50	19.50	-	55,195
Mar 6, 2026	19.50	19.90	19.00	19.50	19.50	-	20,754
Mar 5, 2026	19.50	19.65	19.60	19.50	19.50	-	9,117
Mar 4, 2026	19.50	19.01	19.00	19.50	19.50	-	13,623
Mar 3, 2026	20.00	19.31	19.00	19.50	19.50	-2.50%	56,480
Mar 2, 2026	20.00	19.65	19.00	20.00	20.00	-	54,049
Feb 27, 2026	20.00	20.50	19.65	20.00	20.00	-	7,402
Feb 26, 2026	20.00	19.80	19.60	20.00	20.00	-	30,893
Feb 25, 2026	20.00	21.00	19.75	20.00	20.00	-	13,417
Feb 24, 2026	19.50	20.90	19.00	20.00	20.00	2.56%	12,411
Feb 23, 2026	19.50	20.00	19.35	19.50	19.50	-	35,695
Feb 20, 2026	19.00	20.00	19.00	19.50	19.50	2.63%	60,161
Feb 19, 2026	18.50	19.89	18.89	19.00	19.00	2.70%	10,455
Feb 18, 2026	19.00	20.00	18.66	18.50	18.50	-2.63%	40,710
Feb 17, 2026	19.00	18.75	18.75	19.00	19.00	-	21,384
Feb 16, 2026	19.00	20.00	18.72	19.00	19.00	-	25,799
Feb 13, 2026	19.00	18.68	18.67	19.00	19.00	-	44,245
Feb 12, 2026	19.00	18.66	18.66	19.00	19.00	-	15,000
Feb 11, 2026	18.75	20.00	19.19	19.00	19.00	1.33%	76,155
Feb 10, 2026	18.75	19.19	18.00	18.75	18.75	-	31,716
Feb 9, 2026	18.75	19.19	18.09	18.75	18.75	-	4,088
Feb 6, 2026	18.75	19.20	18.00	18.75	18.75	-	29,441
Feb 5, 2026	19.50	19.48	18.00	18.75	18.75	-3.85%	60,768
Feb 4, 2026	19.50	19.65	19.00	19.50	19.50	-	58,561
Feb 3, 2026	19.50	19.70	19.00	19.50	19.50	-	36,444
Feb 2, 2026	19.50	19.70	19.15	19.50	19.50	-	275,059
Jan 30, 2026	19.50	19.70	19.25	19.50	19.50	-	43,741
Jan 29, 2026	19.50	20.00	19.00	19.50	19.50	-	59,747
Jan 28, 2026	19.50	20.00	18.00	19.50	19.50	-	26,294
Jan 27, 2026	18.50	19.70	18.00	19.50	19.50	5.41%	311,276
Jan 26, 2026	18.50	19.00	18.00	18.50	18.50	-	50,841
Jan 23, 2026	18.50	19.00	18.20	18.50	18.50	-	150,195
Jan 22, 2026	18.25	19.00	18.50	18.50	18.50	1.37%	102,711
Jan 21, 2026	18.50	18.50	18.50	18.25	18.25	-1.35%	9,142
Jan 20, 2026	18.50	18.50	18.00	18.50	18.50	-	125
Jan 19, 2026	18.50	19.00	18.00	18.50	18.50	-	634,618
Jan 16, 2026	18.50	19.00	18.42	18.50	18.50	-	47,874
Jan 15, 2026	17.50	19.00	18.00	18.50	18.50	5.71%	56,020
Jan 14, 2026	16.50	18.40	16.00	17.50	17.50	6.06%	251,463