The Mission Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	18.22	18.22	18.22	18.22	-	1.22%	566
Jul 2, 2026	18.00	18.00	18.00	18.00	18.00	-	-
Jul 1, 2026	18.00	17.40	17.40	18.00	18.00	-	3,810
Jun 30, 2026	18.00	18.00	18.00	18.00	18.00	-	-
Jun 29, 2026	18.00	17.56	17.00	18.00	18.00	-	55,030
Jun 26, 2026	18.50	19.00	17.89	18.00	18.00	-2.70%	94,336
Jun 25, 2026	18.50	18.75	18.29	18.50	18.50	-	18,730
Jun 24, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jun 23, 2026	18.50	18.29	18.29	18.50	18.50	-	4,407
Jun 22, 2026	18.50	19.00	18.29	18.50	18.50	-	8,401
Jun 19, 2026	18.50	19.00	18.29	18.50	18.50	-	10,765
Jun 18, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jun 17, 2026	19.00	19.00	18.28	18.50	18.50	-	3,072
Jun 16, 2026	18.50	18.25	18.00	18.50	18.50	-	14,986
Jun 15, 2026	17.50	19.00	17.98	18.50	18.50	5.71%	148,647
Jun 12, 2026	17.50	17.50	17.50	17.50	17.50	-	-
Jun 11, 2026	17.50	17.28	17.00	17.50	17.50	-	9,769
Jun 10, 2026	17.50	17.50	17.50	17.50	17.50	-	51,343
Jun 9, 2026	17.50	17.50	17.00	17.50	17.50	-	28,046
Jun 8, 2026	17.50	18.00	17.00	17.50	17.50	-	19,028
Jun 5, 2026	17.50	17.95	17.20	17.50	17.50	-	18,323
Jun 4, 2026	17.50	17.99	17.00	17.50	17.50	-1.41%	37,053
Jun 3, 2026	18.00	17.68	17.00	17.75	17.75	-1.39%	4,559
Jun 2, 2026	18.00	17.68	17.00	18.00	18.00	-	6,918
Jun 1, 2026	17.00	17.68	17.00	18.00	18.00	-	6,607
May 29, 2026	18.50	18.63	17.00	18.00	18.00	-2.70%	30,154
May 28, 2026	18.50	19.00	18.00	18.50	18.50	-	28,431
May 27, 2026	19.00	19.00	18.00	18.50	18.50	-2.63%	28,156
May 26, 2026	19.00	20.00	18.00	19.00	19.00	-	21,766
May 22, 2026	19.00	20.00	18.00	19.00	19.00	-	97,890
May 21, 2026	14.50	20.00	14.80	19.00	19.00	31.03%	742,858
May 20, 2026	14.25	15.25	14.00	14.50	14.50	1.75%	68,955
May 19, 2026	13.75	14.00	13.61	14.25	14.25	3.64%	194,034
May 18, 2026	13.75	13.95	13.61	13.75	13.75	-	39,518
May 15, 2026	13.75	14.00	13.75	13.75	13.75	-	48,483
May 14, 2026	13.75	13.75	13.75	13.75	13.75	-	-
May 13, 2026	13.75	13.55	13.55	13.75	13.75	-	32,667
May 12, 2026	14.25	14.50	13.50	13.75	13.75	-3.51%	181,125
May 11, 2026	14.25	14.50	14.00	14.25	14.25	-	14,077
May 8, 2026	14.50	14.50	14.00	14.25	14.25	-1.72%	147,116
May 7, 2026	14.25	14.80	13.80	14.50	14.50	3.57%	65,184
May 6, 2026	13.25	14.50	13.50	14.00	14.00	5.66%	65,628
May 5, 2026	13.25	13.50	13.49	13.25	13.25	-	14,910
May 1, 2026	13.25	13.45	13.15	13.25	13.25	-	49,228
Apr 30, 2026	13.25	13.22	13.22	13.25	13.25	-	3,755
Apr 29, 2026	12.75	13.50	12.97	13.25	13.25	3.92%	176,933
Apr 28, 2026	12.50	13.40	12.31	12.75	12.75	2.00%	135,866
Apr 27, 2026	12.50	13.00	12.31	12.50	12.50	-	14,848
Apr 24, 2026	12.50	12.70	12.30	12.50	12.50	-0.79%	56,758
Apr 23, 2026	12.50	13.00	12.30	12.60	12.60	0.80%	266,488