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 | 0.51 | 0.590619571511 | 86.35 | 87 | 86.31 | 1137 | 86.37535756 | CS |
| 4 | 1.36 | 1.59064327485 | 85.5 | 87 | 85.5 | 1039 | 86.37951258 | CS |
| 12 | 0.86 | 1 | 86 | 89.99 | 84 | 2301 | 85.50445286 | CS |
| 26 | 6.57158598 | 8.18497420856 | 80.28841402 | 89.99 | 80.28841402 | 1610 | 85.60251338 | CS |
| 52 | 9.69513002 | 12.5641759294 | 77.16486998 | 89.99 | 71.70819091 | 1248 | 83.06600101 | CS |
| 156 | 13.11182957 | 17.7791930207 | 73.74817043 | 89.99 | 67.02730039 | 1021 | 80.27497776 | CS |
| 260 | 7.93285954 | 10.0508639915 | 78.92714046 | 89.99 | 50.56525029 | 1101 | 73.63491839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 86.86 | -0.03 | -0.03 | 86.87 | 86.87 | 86.86 | 300 |
| 1727386200 | 86.89 | 0.58 | 0.67 | 86.89 | 86.89 | 86.89 | 100 |
| 1727299740 | 86.31 | 0 | 0.00 | 86.31 | 86.31 | 86.31 | 0 |
| 1727213340 | 86.31 | 0 | 0.00 | 86.31 | 86.31 | 86.31 | 0 |
| 1727126940 | 86.31 | 0.03 | 0.03 | 86.35 | 87 | 86.31 | 3012 |
| 1726867620 | 86.28 | 0 | 0.00 | 86.28 | 86.28 | 86.28 | 0 |
| 1726781220 | 86.28 | -0.72 | -0.83 | 86.28 | 86.28 | 86.28 | 120 |
| 1726694520 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1726608120 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1726521720 | 87 | 0.75 | 0.87 | 86.27 | 87 | 86.27 | 1387 |
| 1726262940 | 86.25 | 0 | 0.00 | 86.25 | 86.25 | 86.25 | 0 |
| 1726176540 | 86.25 | 0.01 | 0.01 | 86.5 | 86.5 | 86.25 | 1067 |
| 1726089840 | 86.24 | 0 | 0.00 | 86.24 | 86.24 | 86.24 | 0 |
| 1726003440 | 86.24 | 0 | 0.00 | 86.24 | 86.24 | 86.24 | 0 |
| 1725917040 | 86.24 | 0 | 0.00 | 86.24 | 86.24 | 86.24 | 0 |
| 1725657840 | 86.24 | 0 | 0.00 | 86.24 | 86.24 | 86.24 | 0 |
| 1725571440 | 86.24 | 0 | 0.00 | 86.24 | 86.24 | 86.24 | 0 |
| 1725485040 | 86.24 | 0.74 | 0.87 | 85.89 | 86.24 | 85.89 | 1820 |
| 1725398880 | 85.5 | 0.24 | 0.28 | 85.5 | 85.5 | 85.5 | 503 |
| 1725052800 | 85.26 | 0 | 0.00 | 85.26 | 85.26 | 85.26 | 0 |
| 1724966400 | 85.26 | 0.01 | 0.01 | 85.26 | 85.26 | 85.26 | 155 |
| 1724880480 | 85.25 | 0 | 0.00 | 85.25 | 85.25 | 85.25 | 0 |
| 1724794080 | 85.25 | 0 | 0.00 | 85.25 | 85.25 | 85.25 | 0 |
| 1724707680 | 85.25 | 0 | 0.00 | 85.25 | 85.25 | 85.25 | 0 |
| 1724448480 | 85.25 | 0.6 | 0.71 | 85.25 | 85.25 | 85.25 | 1000 |
| 1724362140 | 84.65 | -0.35 | -0.41 | 84.7 | 84.8 | 84 | 8589 |
| 1724275740 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1724189340 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1724102940 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1723843740 | 85 | -1 | -1.16 | 84.6 | 85 | 84.6 | 1050 |
| 1723756860 | 86 | 0 | 0.00 | 86 | 86 | 86 | 300 |
| 1723670820 | 86 | 1 | 1.18 | 86 | 86 | 86 | 1275 |
| 1723584360 | 85 | -1 | -1.16 | 85 | 85 | 85 | 314 |
| 1723498200 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1723239000 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1723152600 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1723066200 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1722979800 | 86 | 1.09 | 1.28 | 84.75 | 86 | 84.75 | 370 |
| 1722893340 | 84.91 | -1.09 | -1.27 | 85.26 | 86 | 84.91 | 4212 |
| 1722634020 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1722547620 | 86 | -2.02 | -2.29 | 86.02 | 88.02 | 86 | 2275 |
| 1722461340 | 88.02 | 2.02 | 2.35 | 86 | 89.99 | 86 | 1411 |
| 1722374820 | 86 | -1.5 | -1.71 | 86.1 | 86.17 | 86 | 1905 |
| 1722288180 | 87.5 | 1.5 | 1.74 | 87.9 | 87.9 | 86.5 | 5190 |
| 1722029100 | 86 | 0 | 0.00 | 86 | 86 | 86 | 115 |
| 1721942400 | 86 | 1 | 1.18 | 86 | 86 | 86 | 260 |
| 1721856540 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1721770140 | 85 | 0 | 0.00 | 85.01 | 85.01 | 85 | 5223 |
| 1721683740 | 85 | 0 | 0.00 | 85.02 | 85.02 | 85 | 2840 |
| 1721424180 | 85 | 0 | 0.00 | 85 | 85 | 85 | 430 |
| 1721337960 | 85 | -0.25 | -0.29 | 85.01 | 85.06 | 85 | 6722 |
| 1721251320 | 85.25 | 0.25 | 0.29 | 85.01 | 85.25 | 85 | 7510 |
| 1721164920 | 85 | 0 | 0.00 | 85 | 85 | 85 | 1419 |
| 1721078940 | 85 | -0.01 | -0.01 | 85.01 | 85.01 | 85 | 5772 |
| 1720819200 | 85.01 | -0.49 | -0.57 | 85.01 | 85.01 | 85.01 | 653 |
| 1720733340 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1720646940 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1720560540 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 120 |
| 1720473600 | 85.5 | -0.5 | -0.58 | 86 | 86.5 | 85.25 | 8530 |
| 1720214640 | 86 | -0.5 | -0.58 | 86 | 86 | 86 | 483 |
| 1720042140 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1719955740 | 86.5 | 1.5 | 1.76 | 85 | 86.5 | 85 | 4374 |
| 1719868980 | 85 | -1 | -1.16 | 85.81 | 85.81 | 85 | 1643 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
