Mission Bancorp (MSBC)
OTCMKTS
· Delayed Price · Currency is USD
94.03
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Mission Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 99.02 | 100.00 | 99.02 | 100.00 | 100.00 | 1.00% | 1,920 |
| Feb 19, 2025 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 0.24% | 200 |
| Feb 18, 2025 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - | - |
| Feb 14, 2025 | 98.76 | 98.77 | 98.76 | 98.77 | 98.77 | 0.02% | 1,470 |
| Feb 13, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - | - |
| Feb 12, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - | - |
| Feb 11, 2025 | 99.01 | 99.01 | 98.75 | 98.75 | 98.75 | -1.56% | 245 |
| Feb 10, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | 1.33% | 100 |
| Feb 7, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Feb 6, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 100 |
| Feb 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Feb 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Feb 3, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Jan 31, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Jan 30, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 2.06% | 622 |
| Jan 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | 100 |
| Jan 28, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jan 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jan 24, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jan 23, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jan 22, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1,378 |
| Jan 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jan 17, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.26% | 600 |
| Jan 16, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 1.85% | 100 |