Mission Bancorp (MSBC)
OTCMKTS · Delayed Price · Currency is USD
95.50
0.00 (0.00%)
Jan 21, 2026, 9:30 AM EST
Mission Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | - | - | - |
| Jan 16, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | 300 |
| Jan 15, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.25% | 500 |
| Jan 8, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 0.28% | 341 |
| Jan 7, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | 2,755 |
| Jan 6, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.29% | 650 |
| Jan 5, 2026 | 94.51 | 94.51 | 93.01 | 93.30 | 93.30 | -1.28% | 1,275 |
| Jan 2, 2026 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | 0.01% | 101 |
| Dec 31, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | 901 |
| Dec 30, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | 601 |
| Dec 22, 2025 | 94.10 | 94.50 | 94.10 | 94.50 | 94.50 | -0.53% | 216 |
| Dec 17, 2025 | 94.75 | 95.00 | 94.50 | 95.00 | 95.00 | 2.12% | 3,633 |
| Dec 16, 2025 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | -2.59% | 400 |
| Dec 9, 2025 | 94.50 | 95.50 | 94.50 | 95.50 | 95.50 | 1.06% | 3,700 |
| Dec 8, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | 1,000 |
| Dec 5, 2025 | 94.50 | 94.62 | 94.50 | 94.50 | 94.50 | - | 1,354 |
| Dec 3, 2025 | 94.51 | 94.51 | 94.50 | 94.50 | 94.50 | -0.26% | 1,142 |
| Nov 26, 2025 | 94.51 | 94.75 | 94.51 | 94.75 | 94.75 | 0.25% | 449 |
| Nov 25, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | -0.52% | 114 |
| Nov 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 101 |
| Nov 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 179 |
| Nov 13, 2025 | 95.75 | 95.75 | 95.00 | 95.00 | 95.00 | 1.06% | 4,683 |
| Nov 11, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.83% | 200 |
| Nov 10, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | -0.82% | 511 |
| Nov 7, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.04% | 200 |
| Nov 4, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | -1.01% | 100 |
| Oct 31, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | 1,000 |
| Oct 30, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 1,586 |
| Oct 29, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.06% | 180 |
| Oct 27, 2025 | 94.00 | 98.00 | 94.00 | 98.00 | 98.00 | 4.14% | 4,062 |
| Oct 24, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 0.21% | 647 |
| Oct 21, 2025 | 93.90 | 94.00 | 93.90 | 93.90 | 93.90 | 0.97% | 505 |
| Oct 16, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.14% | 100 |
| Oct 15, 2025 | 93.24 | 93.24 | 92.87 | 92.87 | 92.87 | -0.28% | 1,535 |
| Oct 14, 2025 | 93.24 | 93.24 | 93.13 | 93.13 | 93.13 | -0.02% | 300 |
| Oct 13, 2025 | 93.94 | 93.94 | 93.15 | 93.15 | 93.15 | -0.37% | 463 |
| Oct 8, 2025 | 93.25 | 93.50 | 93.25 | 93.50 | 93.50 | - | 2,804 |
| Oct 7, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | 414 |
| Oct 2, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.16% | 2,084 |
| Sep 29, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 0.70% | 110 |
| Sep 15, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.80% | 114 |
| Sep 11, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 0.30% | 100 |
| Sep 10, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | -0.27% | 140 |
| Sep 9, 2025 | 93.73 | 93.92 | 93.72 | 93.72 | 93.72 | -0.19% | 2,600 |
| Sep 4, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 0.11% | 900 |
| Sep 2, 2025 | 94.71 | 94.71 | 93.80 | 93.80 | 93.80 | 0.86% | 300 |
| Aug 25, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | 500 |
| Aug 20, 2025 | 93.85 | 93.85 | 92.50 | 92.50 | 92.50 | -1.60% | 598 |
| Aug 15, 2025 | 94.00 | 94.00 | 93.99 | 94.00 | 94.00 | - | 606 |
| Aug 12, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 200 |