Mission Bancorp (MSBC)
OTCMKTS · Delayed Price · Currency is USD
93.80
-0.10 (-0.11%)
Sep 4, 2025, 8:00 PM EDT
Mission Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - | - |
| Sep 4, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 0.11% | 900 |
| Sep 3, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - | - |
| Sep 2, 2025 | 94.71 | 94.71 | 93.80 | 93.80 | 93.80 | 0.86% | 300 |
| Aug 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Aug 28, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Aug 27, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 81 |
| Aug 26, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 70 |
| Aug 25, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | 500 |
| Aug 22, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Aug 21, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Aug 20, 2025 | 93.85 | 93.85 | 92.50 | 92.50 | 92.50 | -1.60% | 598 |
| Aug 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Aug 18, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Aug 15, 2025 | 94.00 | 94.00 | 93.99 | 94.00 | 94.00 | - | 606 |
| Aug 14, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 56 |
| Aug 13, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Aug 12, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 200 |
| Aug 11, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Aug 8, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 60 |
| Aug 7, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.27% | 454 |
| Aug 6, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - | 3 |
| Aug 5, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 0.43% | 105 |
| Aug 4, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | -0.16% | 416 |
| Aug 1, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 100 |
| Jul 31, 2025 | 94.10 | 94.10 | 94.00 | 94.00 | 94.00 | - | 1,134 |
| Jul 30, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 52 |
| Jul 29, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Jul 28, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Jul 25, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 30 |
| Jul 24, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 27 |
| Jul 23, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 90 |
| Jul 22, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Jul 21, 2025 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | -2.08% | 649 |
| Jul 18, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jul 17, 2025 | 96.01 | 96.01 | 96.00 | 96.00 | 96.00 | - | 316 |
| Jul 16, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 4 |
| Jul 15, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jul 14, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1 |
| Jul 11, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jul 10, 2025 | 95.96 | 96.00 | 95.96 | 96.00 | 96.00 | 1.05% | 230 |
| Jul 9, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Jul 8, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 69 |
| Jul 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| 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 | - | - |