Want to see MSBC full AI Analyst Report?
Mission Bancorp (MSBC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | +3.65% | 125 | 0.51 |
| Oct 27, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | +0.04% | 219 | 0.90 |
| Oct 26, 2026 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -1.81% | 170 | 0.71 |
| Oct 23, 2026 | 122.78 | 125.00 | 120.55 | 122.78 | 122.78 | +0.02% | 0 | 0.00 |
| Oct 22, 2026 | 122.75 | 125.00 | 120.50 | 122.75 | 122.75 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 122.75 | 125.00 | 120.50 | 122.75 | 122.75 | -0.02% | 0 | 0.00 |
| Oct 20, 2026 | 122.78 | 125.00 | 120.55 | 122.78 | 122.78 | +1.89% | 0 | 0.00 |
| Oct 19, 2026 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | +0.33% | 3,103 | 14.38 |
| Oct 16, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -2.00% | 116 | 0.49 |
| Oct 15, 2026 | 122.55 | 125.00 | 120.10 | 122.55 | 122.55 | +2.13% | 0 | 0.00 |
| Oct 14, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.00% | 755 | 3.25 |
| Oct 13, 2026 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | +2.88% | 0 | 0.00 |
| Oct 12, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | -2.80% | 0 | 0.00 |
| Oct 09, 2026 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | +0.20% | 0 | 0.00 |
| Oct 08, 2026 | 124.75 | 130.00 | 119.50 | 124.75 | 124.75 | +3.10% | 0 | 0.00 |
| Oct 07, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | +1.05% | 100 | 0.43 |
| Sep 29, 2026 | 119.75 | 120.99 | 118.50 | 119.75 | 119.75 | +0.02% | 0 | 0.00 |
| Sep 28, 2026 | 119.72 | 120.99 | 118.45 | 119.72 | 119.72 | -0.02% | 0 | 0.00 |
| Sep 25, 2026 | 119.75 | 120.99 | 118.50 | 119.75 | 119.75 | +0.06% | 0 | 0.00 |
| Sep 24, 2026 | 119.68 | 120.95 | 118.40 | 119.68 | 119.68 | -0.27% | 0 | 0.00 |
| Sep 23, 2026 | 118.31 | 120.00 | 118.31 | 120.00 | 120.00 | +0.40% | 3,100 | 15.87 |
| Sep 22, 2026 | 119.53 | 120.99 | 118.06 | 119.53 | 119.53 | +0.03% | 0 | 0.00 |
| Sep 21, 2026 | 119.50 | 120.99 | 118.00 | 119.50 | 119.50 | +0.42% | 0 | 0.00 |
| Sep 18, 2026 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.31% | 0 | 0.00 |
| Sep 17, 2026 | 119.37 | 120.74 | 118.00 | 119.37 | 119.37 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 119.37 | 120.74 | 118.00 | 119.37 | 119.37 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 119.37 | 120.74 | 118.00 | 119.37 | 119.37 | +1.16% | 0 | 0.00 |
| Sep 14, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | +0.00% | 1,362 | 5.59 |
| Sep 11, 2026 | 116.50 | 118.00 | 116.50 | 118.00 | 118.00 | +1.26% | 660 | 2.70 |
| Sep 10, 2026 | 116.53 | 118.00 | 115.06 | 116.53 | 116.53 | +0.02% | 0 | 0.00 |
| Sep 09, 2026 | 116.51 | 118.00 | 115.01 | 116.51 | 116.51 | +0.32% | 0 | 0.00 |
| Sep 08, 2026 | 116.13 | 118.00 | 114.26 | 116.13 | 116.13 | -0.10% | 0 | 0.00 |
| Sep 07, 2026 | 115.99 | 116.25 | 115.99 | 116.25 | 116.25 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 115.99 | 116.25 | 115.99 | 116.25 | 116.25 | +1.97% | 470 | 1.30 |
| Sep 03, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.74% | 110 | 0.30 |
| Sep 02, 2026 | 114.86 | 115.99 | 113.72 | 114.86 | 114.86 | +0.01% | 0 | 0.00 |
| Sep 01, 2026 | 114.85 | 115.99 | 113.70 | 114.85 | 114.85 | +0.02% | 0 | 0.00 |
| Aug 31, 2026 | 114.83 | 115.99 | 113.66 | 114.83 | 114.83 | -0.00% | 0 | 0.00 |
| Aug 28, 2026 | 114.83 | 116.00 | 113.66 | 114.83 | 114.83 | +0.02% | 0 | 0.00 |
| Aug 27, 2026 | 114.81 | 116.00 | 113.61 | 114.81 | 114.81 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 114.81 | 116.00 | 113.61 | 114.81 | 114.81 | -0.02% | 0 | 0.00 |
| Aug 25, 2026 | 114.83 | 116.00 | 113.65 | 114.83 | 114.83 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 114.83 | 116.00 | 113.65 | 114.83 | 114.83 | +0.02% | 0 | 0.00 |