OTC Markets OTCID
USD
Mission Bancorp (MSBC)
125.00
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
125.00
125.00
125.00
125.00
125.00
-
Oct 29, 2026
125.00
125.00
125.00
125.00
125.00
-
Oct 28, 2026
125.00
125.00
125.00
125.00
125.00
100
Oct 27, 2026
120.60
120.60
120.60
120.60
120.60
200
Oct 26, 2026
120.55
120.55
120.55
120.55
120.55
200
Oct 23, 2026
120.50
120.50
120.50
120.50
120.50
-
Oct 22, 2026
120.50
120.50
120.50
120.50
120.50
-
Oct 21, 2026
120.50
120.50
120.50
120.50
120.50
-
Oct 20, 2026
120.50
120.50
120.50
120.50
120.50
-
Oct 19, 2026
120.00
120.50
120.00
120.50
120.50
3,100
Oct 16, 2026
120.10
120.10
120.10
120.10
120.10
100
Oct 15, 2026
120.00
120.00
120.00
120.00
120.00
-
Oct 14, 2026
120.00
120.00
120.00
120.00
120.00
800
Oct 13, 2026
121.00
121.00
121.00
121.00
121.00
-
Oct 12, 2026
121.00
121.00
121.00
121.00
121.00
-
Oct 9, 2026
121.00
121.00
121.00
121.00
121.00
-
Oct 8, 2026
121.00
121.00
121.00
121.00
121.00
-
Oct 7, 2026
121.00
121.00
121.00
121.00
121.00
-
Oct 6, 2026
121.00
121.00
121.00
121.00
121.00
-
Oct 5, 2026
121.00
121.00
121.00
121.00
121.00
-
Oct 2, 2026
121.00
121.00
121.00
121.00
121.00
-
Oct 1, 2026
121.00
121.00
121.00
121.00
121.00
-
Sep 30, 2026
121.00
121.00
121.00
121.00
121.00
100
Sep 29, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 28, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 25, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 24, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 23, 2026
118.31
120.00
118.31
120.00
120.00
3,100
Sep 22, 2026
118.00
118.00
118.00
118.00
118.00
-
Sep 21, 2026
118.00
118.00
118.00
118.00
118.00
-
Sep 18, 2026
118.00
118.00
118.00
118.00
118.00
-
Sep 17, 2026
118.00
118.00
118.00
118.00
118.00
-
Sep 16, 2026
118.00
118.00
118.00
118.00
118.00
-
Sep 15, 2026
118.00
118.00
118.00
118.00
118.00
-
Sep 14, 2026
118.00
118.00
118.00
118.00
118.00
1,400
Sep 11, 2026
116.50
118.00
116.50
118.00
118.00
700
Sep 10, 2026
116.25
116.25
116.25
116.25
116.25
-
Sep 9, 2026
116.25
116.25
116.25
116.25
116.25
-
Sep 8, 2026
116.25
116.25
116.25
116.25
116.25
-
Sep 4, 2026
115.99
116.25
115.99
116.25
116.25
500
Sep 3, 2026
114.00
114.00
114.00
114.00
114.00
100
Sep 2, 2026
113.61
113.61
113.61
113.61
113.61
-
Sep 1, 2026
113.61
113.61
113.61
113.61
113.61
-
Aug 31, 2026
113.61
113.61
113.61
113.61
113.61
-
Aug 28, 2026
113.61
113.61
113.61
113.61
113.61
-
Aug 27, 2026
113.61
113.61
113.61
113.61
113.61
-
Aug 26, 2026
113.61
113.61
113.61
113.61
113.61
-
Aug 25, 2026
113.61
113.61
113.61
113.61
113.61
-
Aug 24, 2026
113.61
113.61
113.61
113.61
113.61
-
Aug 21, 2026
113.61
113.61
113.61
113.61
113.61
-
Aug 20, 2026
113.61
113.61
113.61
113.61
113.61
300
Aug 19, 2026
113.36
113.36
113.36
113.36
113.36
100
Aug 18, 2026
113.00
113.01
113.00
113.01
113.01
4,500
Aug 17, 2026
113.00
113.00
113.00
113.00
113.00
200
Aug 14, 2026
112.01
112.01
112.01
112.01
112.01
-
Aug 13, 2026
112.01
112.01
112.01
112.01
112.01
-
Aug 12, 2026
112.01
112.01
112.01
112.01
112.01
-
Aug 11, 2026
112.01
112.01
112.01
112.01
112.01
-
Aug 10, 2026
112.01
112.01
112.01
112.01
112.01
300
Aug 7, 2026
112.00
112.00
112.00
112.00
112.00
-
Aug 6, 2026
112.00
112.00
112.00
112.00
112.00
-
Aug 5, 2026
112.00
112.00
112.00
112.00
112.00
-
Aug 4, 2026
112.00
112.00
112.00
112.00
112.00
-
Aug 3, 2026
112.00
112.00
112.00
112.00
112.00
-
Jul 31, 2026
112.00
112.00
112.00
112.00
112.00
-
Jul 30, 2026
112.00
112.00
112.00
112.00
112.00
-
Jul 29, 2026
112.00
112.00
112.00
112.00
112.00
-
Jul 28, 2026
112.90
112.90
112.00
112.00
112.00
200
Jul 27, 2026
111.30
111.30
111.30
111.30
111.30
-
Jul 24, 2026
111.30
111.30
111.30
111.30
111.30
-
Jul 23, 2026
111.30
111.30
111.30
111.30
111.30
400
Jul 22, 2026
109.00
109.00
109.00
109.00
109.00
900
Jul 21, 2026
106.00
106.00
105.75
105.75
105.75
1,400
Jul 20, 2026
105.00
105.00
105.00
105.00
105.00
500
Jul 17, 2026
105.00
105.00
105.00
105.00
105.00
-
Jul 16, 2026
105.00
105.00
105.00
105.00
105.00
-
Jul 15, 2026
105.00
105.00
105.00
105.00
105.00
-
Jul 14, 2026
105.00
105.00
105.00
105.00
105.00
-
Jul 13, 2026
105.00
105.00
105.00
105.00
105.00
-
Jul 10, 2026
105.00
105.00
105.00
105.00
105.00
-
Jul 9, 2026
105.00
105.00
105.00
105.00
105.00
-
Jul 8, 2026
105.00
105.00
105.00
105.00
105.00
-
Jul 7, 2026
105.00
105.00
105.00
105.00
105.00
200
Jul 6, 2026
105.00
105.00
105.00
105.00
105.00
-
Jul 2, 2026
105.00
105.00
105.00
105.00
105.00
-
Jul 1, 2026
105.00
105.00
105.00
105.00
105.00
-
Jun 30, 2026
105.00
105.00
105.00
105.00
105.00
100
Jun 29, 2026
105.50
105.50
105.50
105.50
105.50
200
Jun 26, 2026
105.50
105.50
105.00
105.00
105.00
400
Jun 25, 2026
105.00
105.00
105.00
105.00
105.00
-
Jun 24, 2026
105.00
105.00
105.00
105.00
105.00
100
Jun 23, 2026
105.00
105.00
105.00
105.00
105.00
2,800
Jun 22, 2026
103.00
103.00
103.00
103.00
103.00
200
Jun 18, 2026
103.00
103.00
103.00
103.00
103.00
-
Jun 17, 2026
103.00
103.00
103.00
103.00
103.00
-
Jun 16, 2026
103.01
103.01
103.00
103.00
103.00
1,300
Jun 15, 2026
103.00
103.00
102.99
102.99
102.99
700
Jun 12, 2026
102.50
102.50
102.50
102.50
102.50
-
Jun 11, 2026
102.01
102.50
102.01
102.50
102.50
5,400
Jun 10, 2026
102.00
102.00
101.50
101.50
101.50
2,100
Jun 9, 2026
102.02
102.02
102.00
102.00
102.00
300
Jun 8, 2026
103.00
103.00
103.00
103.00
103.00
-
Jun 5, 2026
103.00
103.00
103.00
103.00
103.00
700
Jun 4, 2026
103.00
103.00
103.00
103.00
103.00
-
Jun 3, 2026
103.00
103.00
103.00
103.00
103.00
-
Jun 2, 2026
103.00
103.00
103.00
103.00
103.00
1,100
Jun 1, 2026
105.98
105.98
105.98
105.98
105.98
500
May 29, 2026
106.00
106.00
105.99
105.99
105.99
300
May 28, 2026
102.50
103.00
102.50
103.00
103.00
3,000
May 27, 2026
102.02
102.02
102.02
102.02
102.02
500
May 26, 2026
101.01
101.01
101.01
101.01
101.01
-
May 22, 2026
101.01
101.01
101.01
101.01
101.01
-
May 21, 2026
101.01
101.01
101.01
101.01
101.01
-
May 20, 2026
101.01
101.01
101.01
101.01
101.01
-
May 19, 2026
101.01
101.01
101.01
101.01
101.01
600
May 18, 2026
105:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
106.00
106.00
105.00
105.00
105.00
700
May 15, 2026
103.81
103.81
103.81
103.81
103.81
-
May 14, 2026
103.81
103.81
103.81
103.81
103.81
-
May 13, 2026
103.81
103.81
103.81
103.81
103.81
420
May 12, 2026
103.81
103.81
103.81
103.81
103.81
-
May 11, 2026
103.81
103.81
103.81
103.81
103.81
420
May 8, 2026
100.14
100.14
100.14
100.14
100.14
210
May 7, 2026
100.10
100.10
100.10
100.10
100.10
-
May 6, 2026
100.01
100.10
100.00
100.10
100.10
1,260
May 5, 2026
100.48
100.48
100.48
100.48
100.48
2,100
May 4, 2026
99.52
100.00
99.52
100.00
100.00
315
May 1, 2026
98.49
98.49
98.49
98.49
98.49
210
Apr 30, 2026
95.71
95.71
95.71
95.71
95.71
-
Apr 29, 2026
95.71
95.71
95.71
95.71
95.71
420
Apr 28, 2026
99.99
99.99
99.99
99.99
99.99
105
Apr 27, 2026
99.98
99.98
99.98
99.98
99.98
-
Apr 24, 2026
95.71
99.98
95.71
99.98
99.98
3,675
Apr 23, 2026
95.71
96.24
95.71
95.71
95.71
735
Apr 22, 2026
95.71
95.71
95.71
95.71
95.71
-
Apr 21, 2026
95.71
95.71
95.71
95.71
95.71
-
Apr 20, 2026
95.71
95.71
95.71
95.71
95.71
-
Apr 17, 2026
95.71
95.71
95.71
95.71
95.71
-
Apr 16, 2026
95.71
95.71
95.71
95.71
95.71
-
Apr 15, 2026
95.71
95.71
95.71
95.71
95.71
-
Apr 14, 2026
95.71
95.71
95.71
95.71
95.71
630
Apr 13, 2026
95.71
95.71
95.71
95.71
95.71
-
Apr 10, 2026
95.71
95.71
95.71
95.71
95.71
210
Apr 9, 2026
95.71
95.71
95.71
95.71
95.71
-
Apr 8, 2026
95.71
95.71
95.71
95.71
95.71
-
Apr 7, 2026
95.71
95.71
95.71
95.71
95.71
-
Apr 6, 2026
95.71
95.71
95.71
95.71
95.71
-
Apr 2, 2026
95.71
95.71
95.71
95.71
95.71
105
Apr 1, 2026
95.71
95.71
95.71
95.71
95.71
-
Mar 31, 2026
95.71
95.71
95.71
95.71
95.71
-
Mar 30, 2026
95.71
95.71
95.71
95.71
95.71
-
Mar 27, 2026
95.71
95.71
95.71
95.71
95.71
-
Mar 26, 2026
95.71
95.71
95.71
95.71
95.71
-
Mar 25, 2026
95.71
95.71
95.71
95.71
95.71
-
Mar 24, 2026
95.24
95.71
95.24
95.71
95.71
315
Mar 23, 2026
95.71
95.71
95.71
95.71
95.71
-
Mar 20, 2026
95.71
95.71
95.71
95.71
95.71
-
Mar 19, 2026
95.71
95.71
95.71
95.71
95.71
-
Mar 18, 2026
95.71
95.71
95.71
95.71
95.71
-
Mar 17, 2026
95.71
95.71
95.71
95.71
95.71
-
Mar 16, 2026
95.71
95.71
95.71
95.71
95.71
-
Mar 13, 2026
95.71
95.71
95.71
95.71
95.71
-
Mar 12, 2026
95.71
95.71
95.71
95.71
95.71
-
Mar 11, 2026
95.71
95.71
95.71
95.71
95.71
-
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
1,575
Mar 6, 2026
95.24
95.24
95.24
95.24
95.24
-
Mar 5, 2026
95.24
95.24
95.24
95.24
95.24
-
Mar 4, 2026
95.24
95.24
95.24
95.24
95.24
-
Mar 3, 2026
95.24
95.24
95.24
95.24
95.24
2,625
Mar 2, 2026
95.24
95.24
95.24
95.24
95.24
-
Feb 27, 2026
95.71
95.71
95.24
95.24
95.24
630
Feb 26, 2026
95.24
95.24
95.24
95.24
95.24
-
Feb 25, 2026
95.24
95.24
95.24
95.24
95.24
-
Feb 24, 2026
95.24
95.24
95.24
95.24
95.24
-
Feb 23, 2026
95.24
95.24
95.24
95.24
95.24
-
Feb 20, 2026
95.24
95.24
95.24
95.24
95.24
-
Feb 19, 2026
95.24
95.24
95.24
95.24
95.24
-
Feb 18, 2026
95.24
95.24
95.24
95.24
95.24
-
Feb 17, 2026
95.24
95.24
95.24
95.24
95.24
105
Feb 13, 2026
93.37
93.37
93.37
93.37
93.37
-
Feb 12, 2026
93.37
93.37
93.37
93.37
93.37
-
Feb 11, 2026
93.94
93.94
93.37
93.37
93.37
420
Feb 10, 2026
93.34
93.34
93.34
93.34
93.34
-
Feb 9, 2026
93.34
93.34
93.34
93.34
93.34
-
Feb 6, 2026
93.34
93.34
93.34
93.34
93.34
3,150
Feb 5, 2026
93.34
93.34
93.34
93.34
93.34
210
Feb 4, 2026
93.33
93.80
93.33
93.80
93.80
420
Feb 3, 2026
93.33
93.33
93.33
93.33
93.33
210
Feb 2, 2026
90.57
90.68
90.57
90.68
90.68
420
Jan 30, 2026
90.49
90.57
90.49
90.57
90.57
1,260
Jan 29, 2026
90.49
90.49
90.49
90.49
90.49
-
Jan 28, 2026
90.49
90.50
90.49
90.49
90.49
840
Jan 27, 2026
90.95
90.95
90.95
90.95
90.95
-
Jan 26, 2026
90.95
90.95
90.95
90.95
90.95
-
Jan 23, 2026
90.95
90.95
90.95
90.95
90.95
-
Jan 22, 2026
90.95
90.95
90.95
90.95
90.95
-
Jan 21, 2026
90.95
90.95
90.95
90.95
90.95
-
Jan 20, 2026
90.95
90.95
90.95
90.95
90.95
-
Jan 16, 2026
90.95
90.95
90.95
90.95
90.95
315
Jan 15, 2026
90.48
90.48
90.48
90.48
90.48
525
Jan 14, 2026
90.25
90.25
90.25
90.25
90.25
-
Jan 13, 2026
90.25
90.25
90.25
90.25
90.25
-
Jan 12, 2026
90.25
90.25
90.25
90.25
90.25
-
Jan 9, 2026
90.25
90.25
90.25
90.25
90.25
-
Jan 8, 2026
90.25
90.25
90.25
90.25
90.25
315
Jan 7, 2026
90.00
90.00
90.00
90.00
90.00
2,940
Jan 6, 2026
90.00
90.00
90.00
90.00
90.00
735
Jan 5, 2026
90.01
90.01
88.58
88.86
88.86
1,365
Jan 2, 2026
90.01
90.01
90.01
90.01
90.01
105
Dec 31, 2025
90.00
90.00
90.00
90.00
90.00
945
Dec 30, 2025
90.00
90.00
90.00
90.00
90.00
630
Dec 29, 2025
90.00
90.00
90.00
90.00
90.00
-
Dec 26, 2025
90.00
90.00
90.00
90.00
90.00
-
Dec 24, 2025
90.00
90.00
90.00
90.00
90.00
-
Dec 23, 2025
90.00
90.00
90.00
90.00
90.00
-
Dec 22, 2025
89.62
90.00
89.62
90.00
90.00
210
Dec 19, 2025
90.48
90.48
90.48
90.48
90.48
-
Dec 18, 2025
90.48
90.48
90.48
90.48
90.48
-
Dec 17, 2025
90.24
90.48
90.00
90.48
90.48
3,780
Dec 16, 2025
88.60
88.60
88.60
88.60
88.60
420
Dec 15, 2025
90.95
90.95
90.95
90.95
90.95
-
Dec 12, 2025
90.95
90.95
90.95
90.95
90.95
-
Dec 11, 2025
90.95
90.95
90.95
90.95
90.95
-
Dec 10, 2025
90.95
90.95
90.95
90.95
90.95
-
Dec 9, 2025
90.00
90.95
90.00
90.95
90.95
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
1,470
Dec 4, 2025
90.00
90.00
90.00
90.00
90.00
-
Dec 3, 2025
90.01
90.01
90.00
90.00
90.00
1,155
Dec 2, 2025
90.24
90.24
90.24
90.24
90.24
-
Dec 1, 2025
90.24
90.24
90.24
90.24
90.24
-
Nov 28, 2025
90.24
90.24
90.24
90.24
90.24
-
Nov 26, 2025
90.01
90.24
90.01
90.24
90.24
420
Nov 25, 2025
90.01
90.01
90.01
90.01
90.01
105
Nov 24, 2025
90.48
90.48
90.48
90.48
90.48
-
Nov 21, 2025
90.48
90.48
90.48
90.48
90.48
105
Nov 20, 2025
90.48
90.48
90.48
90.48
90.48
-
Nov 19, 2025
90.48
90.48
90.48
90.48
90.48
210
Nov 18, 2025
90.48
90.48
90.48
90.48
90.48
-
Nov 17, 2025
90.48
90.48
90.48
90.48
90.48
-
Nov 14, 2025
90.48
90.48
90.48
90.48
90.48
-
Nov 13, 2025
91.19
91.19
90.48
90.48
90.48
4,935
Nov 12, 2025
89.52
89.52
89.52
89.52
89.52
-
Nov 11, 2025
89.52
89.52
89.52
89.52
89.52
210
Nov 10, 2025
88.79
88.79
88.79
88.79
88.79
525
Nov 7, 2025
89.52
89.52
89.52
89.52
89.52
210
Nov 6, 2025
89.56
89.56
89.56
89.56
89.56
-
Nov 5, 2025
89.56
89.56
89.56
89.56
89.56
-
Nov 4, 2025
89.56
89.56
89.56
89.56
89.56
105
Nov 3, 2025
90.48
90.48
90.48
90.48
90.48
-
