Mission Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	101.01	101.01	101.01	101.01	101.01	-3.80%	608
May 18, 2026	106.00	106.00	105.00	105.00	105.00	1.15%	701
May 13, 2026	103.81	103.81	103.81	103.81	103.81	-	420
May 11, 2026	103.81	103.81	103.81	103.81	103.81	3.66%	378
May 8, 2026	100.14	100.14	100.14	100.14	100.14	0.04%	163
May 6, 2026	100.01	100.11	100.00	100.11	100.10	-0.37%	1,221
May 5, 2026	100.48	100.48	100.48	100.48	100.48	0.48%	2,100
May 4, 2026	99.52	100.00	99.52	100.00	100.00	1.54%	311
May 1, 2026	98.49	98.49	98.49	98.49	98.49	2.90%	161
Apr 29, 2026	95.71	95.71	95.71	95.71	95.71	-4.28%	459
Apr 28, 2026	99.99	99.99	99.99	99.99	99.99	0.01%	110
Apr 24, 2026	95.71	99.98	95.71	99.98	99.98	4.46%	3,700
Apr 23, 2026	95.71	96.23	95.71	95.71	95.71	-	720
Apr 14, 2026	95.71	95.71	95.71	95.71	95.71	-	674
Apr 10, 2026	95.71	95.71	95.71	95.71	95.71	-	220
Apr 2, 2026	95.71	95.71	95.71	95.71	95.71	-	105
Mar 24, 2026	95.24	95.71	95.24	95.71	95.71	-	312
Mar 10, 2026	95.71	95.71	95.71	95.71	95.71	-	735
Mar 9, 2026	95.71	95.71	95.71	95.71	95.71	0.50%	1,575
Mar 3, 2026	95.24	95.24	95.24	95.24	95.24	-	2,585
Feb 27, 2026	95.71	95.71	95.24	95.24	95.24	-	603
Feb 17, 2026	95.24	95.24	95.24	95.24	95.24	2.00%	105
Feb 11, 2026	93.94	93.94	93.37	93.37	93.37	0.03%	420
Feb 6, 2026	93.34	93.34	93.34	93.34	93.34	-	3,117
Feb 5, 2026	93.34	93.34	93.34	93.34	93.34	-0.48%	157
Feb 4, 2026	93.33	93.80	93.33	93.80	93.80	0.50%	404
Feb 3, 2026	93.33	93.33	93.33	93.33	93.33	2.93%	210
Feb 2, 2026	90.57	90.68	90.57	90.68	90.68	0.12%	381
Jan 30, 2026	90.49	90.57	90.49	90.57	90.57	0.09%	1,281
Jan 28, 2026	90.49	90.50	90.49	90.49	90.49	-0.51%	840
Jan 16, 2026	90.95	90.95	90.95	90.95	90.95	0.53%	315
Jan 15, 2026	90.48	90.48	90.48	90.48	90.48	0.25%	525
Jan 8, 2026	90.25	90.25	90.25	90.25	90.25	0.28%	358
Jan 7, 2026	90.00	90.00	90.00	90.00	90.00	-	2,892
Jan 6, 2026	90.00	90.00	90.00	90.00	90.00	1.29%	682
Jan 5, 2026	90.01	90.01	88.58	88.86	88.86	-1.28%	1,338
Jan 2, 2026	90.01	90.01	90.01	90.01	90.01	0.01%	106
Dec 31, 2025	90.00	90.00	90.00	90.00	90.00	-	946
Dec 30, 2025	90.00	90.00	90.00	90.00	90.00	-	631
Dec 22, 2025	89.62	90.00	89.62	90.00	90.00	-0.53%	226
Dec 17, 2025	90.24	90.48	90.00	90.48	90.48	2.12%	3,814
Dec 16, 2025	88.60	88.60	88.60	88.60	88.60	-2.59%	420
Dec 9, 2025	90.00	90.95	90.00	90.95	90.95	1.06%	3,885
Dec 8, 2025	90.00	90.00	90.00	90.00	90.00	-	1,050
Dec 5, 2025	90.00	90.11	90.00	90.00	90.00	-	1,421
Dec 3, 2025	90.01	90.01	90.00	90.00	90.00	-0.26%	1,199
Nov 26, 2025	90.01	90.24	90.01	90.24	90.24	0.25%	471
Nov 25, 2025	90.01	90.01	90.01	90.01	90.01	-0.52%	119
Nov 21, 2025	90.48	90.48	90.48	90.48	90.48	-	106