The Mission Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.00	20.67	18.00	19.00	19.00	-	233,543
Jul 23, 2026	16.00	20.00	16.40	19.00	19.00	22.58%	3,656,579
Jul 22, 2026	16.25	15.99	15.00	15.50	15.50	-4.62%	92,746
Jul 21, 2026	16.25	16.25	16.25	16.25	16.25	-	-
Jul 20, 2026	16.25	16.25	16.25	16.25	16.25	-	-
Jul 17, 2026	16.25	16.00	15.00	16.25	16.25	-	52,926
Jul 16, 2026	16.50	17.00	15.50	16.25	16.25	-2.11%	196,778
Jul 15, 2026	16.50	17.00	16.60	16.60	16.60	-0.90%	89,667
Jul 14, 2026	16.75	16.80	16.60	16.75	16.75	-	4,056
Jul 13, 2026	16.75	17.00	16.78	16.75	16.75	-	50,066
Jul 10, 2026	17.25	16.80	16.51	16.75	16.75	-2.90%	104,532
Jul 9, 2026	17.50	17.10	17.05	17.25	17.25	-1.43%	50,319
Jul 8, 2026	17.50	18.00	17.25	17.50	17.50	-	47,631
Jul 7, 2026	18.00	17.90	17.00	17.50	17.50	-2.78%	15,746
Jul 6, 2026	18.00	18.14	17.22	18.00	18.00	5.88%	13,051
Jul 3, 2026	18.00	18.22	17.00	17.00	17.00	-5.56%	97,080
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