Mission Bancorp (MSBC)
OTCMKTS
· Delayed Price · Currency is USD
91.36
+0.02 (0.02%)
Jun 4, 2025, 11:30 AM EDT
Mission Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 22, 2025 | 91.18 | 91.18 | 88.57 | 88.57 | 88.57 | 2.20% | 2,318 |
| Apr 21, 2025 | 85.71 | 86.67 | 85.71 | 86.67 | 86.67 | 1.10% | 3,563 |
| Apr 17, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - | - |
| Apr 16, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -2.16% | 158 |
| Apr 15, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | - | - |
| Apr 14, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | 2.22% | 2,761 |
| Apr 11, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - | - |
| Apr 10, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - | - |
| Apr 9, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - | - |
| Apr 8, 2025 | 82.34 | 85.71 | 82.34 | 85.71 | 85.71 | -5.26% | 1,548 |
| Apr 7, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - | - |
| Apr 4, 2025 | 87.62 | 90.48 | 84.14 | 90.48 | 90.48 | 2.56% | 1,437 |
| Apr 3, 2025 | 89.53 | 89.53 | 87.62 | 88.21 | 88.21 | -1.49% | 836 |
| Apr 2, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - | - |
| Apr 1, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - | 420 |
| Mar 31, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - | - |
| Mar 28, 2025 | 91.43 | 91.43 | 89.55 | 89.55 | 89.55 | -2.05% | 372 |
| Mar 27, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | -0.26% | 564 |
| Mar 26, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - | - |
| Mar 25, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - | - |
| Mar 24, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - | - |