Mission Bancorp (MSBC)
OTCMKTS
· Delayed Price · Currency is USD
95.03
-0.97 (-1.01%)
Jul 3, 2025, 12:05 PM EDT
Mission Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 20 |
| Jul 2, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Jul 1, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 150 |
| Jun 30, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Jun 27, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Jun 26, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Jun 25, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.77% | 200 |
| Jun 24, 2025 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | - | - |
| Jun 23, 2025 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | 0.28% | 196 |
| Jun 20, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - | 6 |
| Jun 18, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - | 5 |
| Jun 17, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | 0.01% | 517 |
| Jun 16, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Jun 13, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -3.09% | 123 |
| Jun 12, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 2 |
| Jun 11, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 2 |
| Jun 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jun 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 53 |
| Jun 6, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 2 |
| Jun 5, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 9 |
| Jun 4, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 60 |
| Jun 3, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 130 |
| Jun 2, 2025 | 97.00 | 97.00 | 96.99 | 97.00 | 97.00 | 1.04% | 1,467 |
| May 30, 2025 | 97.25 | 97.25 | 91.00 | 96.00 | 96.00 | -1.08% | 3,767 |
| May 29, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - | - |
| May 28, 2025 | 97.01 | 97.05 | 97.01 | 97.05 | 97.05 | -0.97% | 296 |
| May 27, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 2 |
| May 23, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| May 22, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | 1,018 |
| May 21, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| May 20, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| May 19, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 5.00% | 4 |
| May 16, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - | - |
| May 15, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - | 15 |
| May 14, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - | - |
| May 13, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - | 24 |
| May 12, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - | - |
| May 9, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - | - |
| May 8, 2025 | 91.43 | 92.38 | 91.43 | 92.38 | 92.38 | 2.11% | 1,104 |
| May 7, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | -3.06% | 980 |
| May 6, 2025 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - | 210 |
| May 5, 2025 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | -4.39% | 414 |
| May 2, 2025 | 86.68 | 97.62 | 86.68 | 97.62 | 97.62 | 10.22% | 2,194 |
| May 1, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - | - |
| Apr 30, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - | 5,250 |
| Apr 29, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - | 843 |
| Apr 28, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - | - |
| Apr 25, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - | - |
| Apr 24, 2025 | 88.59 | 88.59 | 88.57 | 88.57 | 88.57 | - | 2,970 |
| Apr 23, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - | - |