Mission Bancorp (PK) (MSBC)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -1.78571428571 | 98 | 98 | 96.25 | 933 | 96.47118063 | CS |
| 4 | -2.77 | -2.7974146637 | 99.02 | 100 | 96 | 900 | 97.37248142 | CS |
| 12 | 2.22 | 2.36094863341 | 94.03 | 100.32 | 93.4 | 764 | 97.14824902 | CS |
| 26 | 9.9 | 11.4649681529 | 86.35 | 100.32 | 86.31 | 997 | 93.32205388 | CS |
| 52 | 13.39989895 | 16.1736663929 | 82.85010105 | 100.32 | 80.28841402 | 1266 | 88.58972077 | CS |
| 156 | 20.96899956 | 27.8543051201 | 75.28100044 | 100.32 | 71.70819091 | 1087 | 83.03142465 | CS |
| 260 | 37.29499966 | 63.2601127045 | 58.95500034 | 100.32 | 50.56525029 | 1089 | 75.61118686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742419200 | 96.25 | 0 | 0.00 | 96.25 | 96.25 | 96.25 | 174 |
| 1742333400 | 96.25 | -0.21 | -0.22 | 96.25 | 96.25 | 96.25 | 348 |
| 1742246400 | 96.46 | -0.04 | -0.04 | 96.46 | 96.46 | 96.46 | 100 |
| 1741987680 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 600 |
| 1741901340 | 96.5 | 0 | 0.00 | 98 | 98 | 96.5 | 3445 |
| 1741814940 | 96.5 | -1.5 | -1.53 | 97 | 97 | 96.5 | 1421 |
| 1741728000 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1741641600 | 98 | 0 | 0.00 | 98 | 98 | 98 | 200 |
| 1741386240 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1741299840 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1741213440 | 98 | 2 | 2.08 | 98 | 98 | 98 | 688 |
| 1741126800 | 96 | -2 | -2.04 | 97.05 | 97.05 | 96 | 1123 |
| 1741040460 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1740781260 | 98 | 0 | 0.00 | 98 | 98 | 98 | 950 |
| 1740695340 | 98 | -1.05 | -1.06 | 98 | 98 | 96 | 421 |
| 1740608400 | 99.05 | -0.95 | -0.95 | 100 | 100 | 99.05 | 313 |
| 1740522480 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1740436080 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1740176880 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1740090480 | 100 | 0.99 | 1.00 | 99.02 | 100 | 99.02 | 1920 |
| 1740003960 | 99.01 | 0.24 | 0.24 | 99.01 | 99.01 | 99.01 | 200 |
| 1739917620 | 98.77 | 0 | 0.00 | 98.77 | 98.77 | 98.77 | 0 |
| 1739572020 | 98.77 | 0.02 | 0.02 | 98.76 | 98.77 | 98.76 | 1470 |
| 1739485740 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1739399340 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1739312940 | 98.75 | -1.57 | -1.56 | 99.01 | 99.01 | 98.75 | 245 |
| 1739226000 | 100.32 | 1.32 | 1.33 | 100.32 | 100.32 | 100.32 | 100 |
| 1738966800 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1738880400 | 99 | 0 | 0.00 | 99 | 99 | 99 | 100 |
| 1738794480 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1738708080 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1738621680 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1738362480 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1738276080 | 99 | 2 | 2.06 | 98 | 99 | 98 | 622 |
| 1738189740 | 97 | 1 | 1.04 | 97 | 97 | 97 | 100 |
| 1738103040 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1738016640 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1737757440 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1737671040 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1737584640 | 96 | 0 | 0.00 | 96 | 96 | 96 | 1378 |
| 1737498480 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1737152880 | 96 | 0.25 | 0.26 | 96 | 96 | 96 | 600 |
| 1737066420 | 95.75 | 1.74 | 1.85 | 95.75 | 95.75 | 95.75 | 100 |
| 1736979600 | 94.01 | 0 | 0.00 | 94.01 | 94.01 | 94.01 | 0 |
| 1736893200 | 94.01 | 0 | 0.00 | 94.01 | 94.01 | 94.01 | 0 |
| 1736806800 | 94.01 | 0.61 | 0.65 | 94.01 | 94.01 | 94.01 | 345 |
| 1736547720 | 93.4 | -2.21 | -2.31 | 95 | 96.05 | 93.4 | 1982 |
| 1736375340 | 95.61 | -3.39 | -3.42 | 98 | 98 | 95.61 | 900 |
| 1736288940 | 99 | -1 | -1.00 | 100 | 100 | 99 | 1107 |
| 1736202180 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1735942980 | 100 | 5.97 | 6.35 | 99.99 | 100 | 99.99 | 1107 |
| 1735856700 | 94.03 | -0.97 | -1.02 | 94.03 | 94.03 | 94.03 | 100 |
| 1735651800 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1735565400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1735306200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1735219800 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1735047000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1734960600 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1734701400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
