Mission Bancorp (MSBC)
OTCMKTS
· Delayed Price · Currency is USD
102.50
+9.50 (10.22%)
May 2, 2025, 12:44 PM EDT
Mission Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 91.01 | 102.50 | 91.01 | 102.50 | 102.50 | 10.22% | 2,090 |
| May 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Apr 30, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 5,000 |
| Apr 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 803 |
| Apr 28, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Apr 25, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Apr 24, 2025 | 93.02 | 93.02 | 93.00 | 93.00 | 93.00 | - | 2,829 |
| Apr 23, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Apr 22, 2025 | 95.74 | 95.74 | 93.00 | 93.00 | 93.00 | 2.20% | 2,208 |
| Apr 21, 2025 | 90.00 | 91.00 | 89.99 | 91.00 | 91.00 | 1.10% | 3,394 |
| Apr 17, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - | - |
| Apr 16, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | -2.16% | 151 |
| Apr 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Apr 14, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | 2,630 |
| Apr 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 9, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 8, 2025 | 86.46 | 90.00 | 86.46 | 90.00 | 90.00 | -5.26% | 1,475 |
| Apr 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Apr 4, 2025 | 92.00 | 95.00 | 88.35 | 95.00 | 95.00 | 2.56% | 1,369 |
| Apr 3, 2025 | 94.01 | 94.01 | 92.00 | 92.63 | 92.63 | -1.49% | 797 |
| Apr 2, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - | - |
| Apr 1, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - | 400 |
| Mar 31, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - | - |
| Mar 28, 2025 | 96.00 | 96.00 | 94.03 | 94.03 | 94.03 | -2.05% | 355 |
| Mar 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.26% | 538 |
| Mar 26, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - | - |
| Mar 25, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - | - |
| Mar 24, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - | - |
| Mar 21, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - | 120 |
| Mar 20, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - | - |
| Mar 19, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - | 174 |
| Mar 18, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | -0.22% | 348 |
| Mar 17, 2025 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | -0.04% | 100 |
| Mar 14, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 600 |
| Mar 13, 2025 | 98.00 | 98.00 | 96.50 | 96.50 | 96.50 | - | 3,445 |
| Mar 12, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | -1.53% | 1,421 |
| Mar 11, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Mar 10, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 200 |
| Mar 7, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Mar 6, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 30 |
| Mar 5, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.08% | 688 |
| Mar 4, 2025 | 97.05 | 97.05 | 96.00 | 96.00 | 96.00 | -2.04% | 1,123 |
| Mar 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Feb 28, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 950 |
| Feb 27, 2025 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | -1.06% | 421 |
| Feb 26, 2025 | 100.00 | 100.00 | 99.05 | 99.05 | 99.05 | -0.95% | 313 |
| Feb 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 25 |
| Feb 24, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 5 |
| Feb 21, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 60 |