S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Mission Bancorp (MSBC)

OTC

$103.00$0.00 (0.00%)

Price as of Jun 22, 2026

N/A
Market Cap
14.72%
1-Year Change
Banks - Regional
Industry

1 Month
+1.97%

Low Price$101.50

High Price$105.99
3 Months
+7.61%

Low Price$100.50

High Price$109.00
1 Year
+14.72%

Low Price$92.50

High Price$109.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	103.00	103.00	103.00	103.00	0.00%	225
06/16/2026	103.01	103.01	103.00	103.00	+0.010%	1,260
06/15/2026	103.00	103.00	102.99	102.99	+0.48%	700
06/11/2026	102.01	102.50	102.01	102.50	+0.99%	5,378
06/10/2026	102.00	102.00	101.50	101.50	-0.49%	2,125
06/09/2026	102.02	102.02	102.00	102.00	-0.97%	301
06/05/2026	103.00	103.00	103.00	103.00	0.00%	701
06/02/2026	103.00	103.00	103.00	103.00	-2.81%	1,124
06/01/2026	105.98	105.98	105.98	105.98	-0.009%	520
05/29/2026	106.00	106.00	105.99	105.99	+2.90%	300
05/28/2026	102.50	103.00	102.50	103.00	+0.96%	2,977
05/27/2026	102.02	102.02	102.02	102.02	+1.00%	450
05/19/2026	101.01	101.01	101.01	101.01	-3.80%	608
05/18/2026	106.00	106.00	105.00	105.00	+1.15%	701
05/18/2026	1.05:1 Split
05/13/2026	103.81	103.81	103.81	103.81	0.00%	400
05/11/2026	103.81	103.81	103.81	103.81	+3.66%	360
05/08/2026	100.14	100.14	100.14	100.14	+0.04%	156
05/06/2026	100.01	100.10	100.00	100.10	-0.37%	1,163
05/05/2026	100.48	100.48	100.48	100.48	+0.48%	2,000
05/04/2026	99.52	100.00	99.52	100.00	+1.54%	297
05/01/2026	98.49	98.49	98.49	98.49	+2.90%	154
04/29/2026	95.71	95.71	95.71	95.71	-4.28%	438
04/28/2026	99.99	99.99	99.99	99.99	+0.010%	105
04/24/2026	95.71	99.98	95.71	99.98	+4.46%	3,524
04/23/2026	95.71	96.23	95.71	95.71	0.00%	686
04/14/2026	95.71	95.71	95.71	95.71	0.00%	642
04/10/2026	95.71	95.71	95.71	95.71	0.00%	210
04/02/2026	95.71	95.71	95.71	95.71	0.00%	100
03/24/2026	95.24	95.71	95.24	95.71	0.00%	298
03/10/2026	95.71	95.71	95.71	95.71	0.00%	700
03/09/2026	95.71	95.71	95.71	95.71	+0.50%	1,500
03/03/2026	95.24	95.24	95.24	95.24	0.00%	2,462
02/27/2026	95.71	95.71	95.24	95.24	0.00%	575
02/17/2026	95.24	95.24	95.24	95.24	+2.00%	100
02/11/2026	93.94	93.94	93.37	93.37	+0.03%	400
02/06/2026	93.34	93.34	93.34	93.34	0.00%	2,969
02/05/2026	93.34	93.34	93.34	93.34	-0.48%	150
02/04/2026	93.33	93.80	93.33	93.80	+0.50%	385
02/03/2026	93.33	93.33	93.33	93.33	+2.93%	200
02/02/2026	90.57	90.68	90.57	90.68	+0.12%	363
01/30/2026	90.49	90.57	90.49	90.57	+0.09%	1,220
01/28/2026	90.49	90.50	90.49	90.49	-0.51%	800
01/16/2026	90.95	90.95	90.95	90.95	+0.53%	300
01/15/2026	90.48	90.48	90.48	90.48	+0.25%	500
01/08/2026	90.25	90.25	90.25	90.25	+0.28%	341
01/07/2026	90.00	90.00	90.00	90.00	0.00%	2,755
01/06/2026	90.00	90.00	90.00	90.00	+1.29%	650
01/05/2026	90.01	90.01	88.58	88.86	-1.28%	1,275
01/02/2026	90.01	90.01	90.01	90.01	+0.01%	101
12/31/2025	90.00	90.00	90.00	90.00	0.00%	901
12/30/2025	90.00	90.00	90.00	90.00	0.00%	601
12/22/2025	89.62	90.00	89.62	90.00	-0.53%	216
12/17/2025	90.24	90.48	90.00	90.48	+2.12%	3,633
12/16/2025	88.60	88.60	88.60	88.60	-2.59%	400
12/09/2025	90.00	90.95	90.00	90.95	+1.06%	3,700
12/08/2025	90.00	90.00	90.00	90.00	+0.002%	1,000
12/05/2025	90.00	90.11	90.00	90.00	0.00%	1,354
12/03/2025	90.01	90.01	90.00	90.00	-0.26%	1,142
11/26/2025	90.01	90.24	90.01	90.24	+0.25%	449
11/25/2025	90.01	90.01	90.01	90.01	-0.52%	114
11/21/2025	90.48	90.48	90.48	90.48	0.00%	101
11/19/2025	90.48	90.48	90.48	90.48	0.00%	179
11/13/2025	91.19	91.19	90.48	90.48	+1.06%	4,683
11/11/2025	89.52	89.52	89.52	89.52	+0.83%	200
11/10/2025	88.79	88.79	88.79	88.79	-0.82%	511
11/07/2025	89.52	89.52	89.52	89.52	-0.04%	200
11/04/2025	89.56	89.56	89.56	89.56	-1.01%	100
10/31/2025	90.48	90.48	90.48	90.48	+1.06%	1,000
10/30/2025	90.48	90.48	89.52	89.52	-1.05%	1,586
10/29/2025	90.48	90.48	90.48	90.48	-3.06%	180
10/27/2025	89.52	93.33	89.52	93.33	+4.14%	4,062
10/24/2025	89.62	89.62	89.62	89.62	+0.21%	647
10/21/2025	89.43	89.52	89.43	89.43	+0.97%	505
10/16/2025	88.57	88.57	88.57	88.57	+0.14%	100
10/15/2025	88.80	88.80	88.45	88.45	-0.28%	1,535
10/14/2025	88.80	88.80	88.70	88.70	-0.02%	300
10/13/2025	89.47	89.47	88.71	88.71	-0.37%	463
10/08/2025	88.81	89.05	88.81	89.05	0.00%	2,804
10/07/2025	89.05	89.05	89.05	89.05	0.00%	414
10/02/2025	89.05	89.05	89.05	89.05	-0.16%	2,084
09/29/2025	89.19	89.19	89.19	89.19	+0.70%	110
09/15/2025	88.57	88.57	88.57	88.57	-0.80%	114
09/11/2025	89.29	89.29	89.29	89.29	+0.30%	100
09/10/2025	89.02	89.02	89.02	89.02	-0.27%	140
09/09/2025	89.27	89.44	89.26	89.26	-0.19%	2,600
09/04/2025	89.43	89.43	89.43	89.43	+0.11%	900
09/02/2025	90.20	90.20	89.33	89.33	+0.86%	300
08/25/2025	88.57	88.57	88.57	88.57	+0.54%	500
08/20/2025	89.38	89.38	88.10	88.10	-1.60%	598
08/15/2025	89.52	89.52	89.51	89.52	0.00%	606
08/12/2025	89.52	89.52	89.52	89.52	0.00%	200
08/07/2025	89.52	89.52	89.52	89.52	-0.27%	454
08/05/2025	89.76	89.76	89.76	89.76	+0.43%	105
08/04/2025	89.38	89.38	89.38	89.38	-0.16%	416
07/31/2025	89.62	89.62	89.52	89.52	0.00%	1,134
07/21/2025	91.43	91.43	89.52	89.52	-2.08%	649
07/17/2025	91.44	91.44	91.43	91.43	0.00%	316
07/10/2025	91.39	91.43	91.39	91.43	+1.05%	230
06/25/2025	90.48	90.48	90.48	90.48	+0.77%	200