OTC Markets OTCPK - Delayed Quote USD
Mission Bancorp (MSBC)
97.00
-1.00
(-1.02%)
As of May 8 at 3:56:33 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1,036 |
| May 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 900 |
| May 6, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 200 |
| May 5, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 400 |
| May 2, 2025 | 91.01 | 102.50 | 91.01 | 102.50 | 102.50 | 2,100 |
| May 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Apr 30, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 5,000 |
| Apr 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 800 |
| Apr 28, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Apr 25, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Apr 24, 2025 | 93.02 | 93.02 | 93.00 | 93.00 | 93.00 | 2,800 |
| Apr 23, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Apr 22, 2025 | 95.74 | 95.74 | 93.00 | 93.00 | 93.00 | 2,200 |
| Apr 21, 2025 | 90.00 | 91.00 | 89.99 | 91.00 | 91.00 | 3,400 |
| Apr 17, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - |
| Apr 16, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 200 |
| Apr 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Apr 14, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2,600 |
| Apr 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Apr 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Apr 9, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Apr 8, 2025 | 86.46 | 90.00 | 86.46 | 90.00 | 90.00 | 1,500 |
| Apr 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Apr 4, 2025 | 92.00 | 95.00 | 88.35 | 95.00 | 95.00 | 1,400 |
| Apr 3, 2025 | 94.01 | 94.01 | 92.00 | 92.63 | 92.63 | 800 |
| Apr 2, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
| Apr 1, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 400 |
| Mar 31, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
| Mar 28, 2025 | 96.00 | 96.00 | 94.03 | 94.03 | 94.03 | 400 |
| Mar 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 500 |
| Mar 26, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
| Mar 25, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
| Mar 24, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
| Mar 21, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
| Mar 20, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
| Mar 19, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | 200 |
| Mar 18, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | 300 |
| Mar 17, 2025 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | 100 |
| Mar 14, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 600 |
| Mar 13, 2025 | 98.00 | 98.00 | 96.50 | 96.50 | 96.50 | 3,400 |
| Mar 12, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | 1,400 |
| Mar 11, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Mar 10, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 200 |
| Mar 7, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Mar 6, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Mar 5, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 700 |
| Mar 4, 2025 | 97.05 | 97.05 | 96.00 | 96.00 | 96.00 | 1,100 |
| Mar 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Feb 28, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1,000 |
| Feb 27, 2025 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 400 |
| Feb 26, 2025 | 100.00 | 100.00 | 99.05 | 99.05 | 99.05 | 300 |
| Feb 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Feb 24, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Feb 21, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Feb 20, 2025 | 99.02 | 100.00 | 99.02 | 100.00 | 100.00 | 1,900 |
| Feb 19, 2025 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 200 |
| Feb 18, 2025 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
| Feb 14, 2025 | 98.76 | 98.77 | 98.76 | 98.77 | 98.77 | 1,500 |
| Feb 13, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| Feb 12, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| Feb 11, 2025 | 99.01 | 99.01 | 98.75 | 98.75 | 98.75 | 200 |
| Feb 10, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | 100 |
| Feb 7, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Feb 6, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 100 |
| Feb 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Feb 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Feb 3, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jan 31, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jan 30, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 600 |
| Jan 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 100 |
| Jan 28, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Jan 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Jan 24, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Jan 23, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Jan 22, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1,400 |
| Jan 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Jan 17, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 600 |
| Jan 16, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 100 |
| Jan 15, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
| Jan 14, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
| Jan 13, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | 300 |
| Jan 10, 2025 | 95.00 | 96.05 | 93.40 | 93.40 | 93.40 | 2,000 |
| Jan 8, 2025 | 98.00 | 98.00 | 95.61 | 95.61 | 95.61 | 900 |
| Jan 7, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 1,100 |
| Jan 6, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Jan 3, 2025 | 99.99 | 100.00 | 99.99 | 100.00 | 100.00 | 1,100 |
| Jan 2, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 100 |
| Dec 31, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 30, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 27, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 26, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 24, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 23, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 20, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 19, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 18, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 17, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 16, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 13, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 12, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 11, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 10, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 9, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 6, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 5, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 4, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Dec 3, 2024 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 3,100 |
| Dec 2, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 500 |
| Nov 29, 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
| Nov 27, 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | 100 |
| Nov 26, 2024 | 93.60 | 93.60 | 93.51 | 93.51 | 93.51 | 700 |
| Nov 25, 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
| Nov 22, 2024 | 97.00 | 97.00 | 93.51 | 93.51 | 93.51 | 900 |
| Nov 21, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 20, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 19, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 18, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 15, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 14, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Nov 13, 2024 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | 3,400 |
| Nov 12, 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | 500 |
| Nov 11, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Nov 8, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 400 |
| Nov 7, 2024 | 94.50 | 98.00 | 94.50 | 98.00 | 98.00 | 1,100 |
| Nov 6, 2024 | 93.75 | 95.25 | 93.75 | 95.00 | 95.00 | 4,600 |
| Nov 5, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 500 |
| Nov 4, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
| Nov 1, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
| Oct 31, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 600 |
| Oct 30, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Oct 29, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Oct 28, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Oct 25, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Oct 24, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Oct 23, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Oct 22, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Oct 21, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Oct 18, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Oct 17, 2024 | 88.98 | 88.98 | 87.00 | 87.00 | 87.00 | 1,800 |
| Oct 16, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 600 |
| Oct 15, 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| Oct 14, 2024 | 86.33 | 86.99 | 86.33 | 86.34 | 86.34 | 1,700 |
| Oct 11, 2024 | 86.82 | 86.82 | 86.31 | 86.33 | 86.33 | 900 |
| Oct 10, 2024 | 86.60 | 86.60 | 86.50 | 86.50 | 86.50 | 700 |
| Oct 9, 2024 | 86.32 | 87.00 | 86.32 | 87.00 | 87.00 | 4,200 |
| Oct 8, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 400 |
| Oct 7, 2024 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1,200 |
| Oct 4, 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | 300 |
| Oct 3, 2024 | 86.32 | 87.00 | 86.32 | 87.00 | 87.00 | 1,000 |
| Oct 2, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 300 |
| Oct 1, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 300 |
| Sep 30, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 900 |
| Sep 27, 2024 | 86.87 | 86.87 | 86.86 | 86.86 | 86.86 | 300 |
| Sep 26, 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | 100 |
| Sep 25, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
| Sep 24, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
| Sep 23, 2024 | 86.35 | 87.00 | 86.31 | 86.31 | 86.31 | 3,000 |
| Sep 20, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
| Sep 19, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 100 |
| Sep 18, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Sep 17, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Sep 16, 2024 | 86.27 | 87.00 | 86.27 | 87.00 | 87.00 | 1,400 |
| Sep 13, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| Sep 12, 2024 | 86.50 | 86.50 | 86.25 | 86.25 | 86.25 | 1,100 |
| Sep 11, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
| Sep 10, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
| Sep 9, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
| Sep 6, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
| Sep 5, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
| Sep 4, 2024 | 85.89 | 86.24 | 85.89 | 86.24 | 86.24 | 1,800 |
| Sep 3, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 500 |
| Aug 30, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
| Aug 29, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 200 |
| Aug 28, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| Aug 27, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| Aug 26, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| Aug 23, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 1,000 |
| Aug 22, 2024 | 84.70 | 84.80 | 84.00 | 84.65 | 84.65 | 8,600 |
| Aug 21, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Aug 20, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Aug 19, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Aug 16, 2024 | 84.60 | 85.00 | 84.60 | 85.00 | 85.00 | 1,100 |
| Aug 15, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 300 |
| Aug 14, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1,300 |
| Aug 13, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 300 |
| Aug 12, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Aug 9, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Aug 8, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 400 |
| Aug 7, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Aug 6, 2024 | 84.75 | 86.00 | 84.75 | 86.00 | 86.00 | 400 |
| Aug 5, 2024 | 85.26 | 86.00 | 84.91 | 84.91 | 84.91 | 4,200 |
| Aug 2, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Aug 1, 2024 | 86.02 | 88.02 | 86.00 | 86.00 | 86.00 | 2,300 |
| Jul 31, 2024 | 86.00 | 89.99 | 86.00 | 88.02 | 88.02 | 1,400 |
| Jul 30, 2024 | 86.10 | 86.17 | 86.00 | 86.00 | 86.00 | 1,900 |
| Jul 29, 2024 | 87.90 | 87.90 | 86.50 | 87.50 | 87.50 | 5,200 |
| Jul 26, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 100 |
| Jul 25, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 300 |
| Jul 24, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Jul 23, 2024 | 85.01 | 85.01 | 85.00 | 85.00 | 85.00 | 5,200 |
| Jul 22, 2024 | 85.02 | 85.02 | 85.00 | 85.00 | 85.00 | 2,800 |
| Jul 19, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 400 |
| Jul 18, 2024 | 85.01 | 85.06 | 85.00 | 85.00 | 85.00 | 6,700 |
| Jul 17, 2024 | 85.01 | 85.25 | 85.00 | 85.25 | 85.25 | 7,500 |
| Jul 16, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1,400 |
| Jul 15, 2024 | 85.01 | 85.01 | 85.00 | 85.00 | 85.00 | 5,800 |
| Jul 12, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 700 |
| Jul 11, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 100 |
| Jul 10, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Jul 9, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 100 |
| Jul 8, 2024 | 86.00 | 86.50 | 85.25 | 85.50 | 85.50 | 8,500 |
| Jul 5, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 500 |
| Jul 3, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Jul 2, 2024 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | 4,400 |
| Jul 1, 2024 | 85.81 | 85.81 | 85.00 | 85.00 | 85.00 | 1,600 |
| Jun 28, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Jun 27, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 100 |
| Jun 26, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 400 |
| Jun 25, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | 300 |
| Jun 24, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
| Jun 21, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
| Jun 20, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
| Jun 18, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
| Jun 17, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | 900 |
| Jun 14, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
| Jun 13, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
| Jun 12, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 200 |
| Jun 11, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
| Jun 10, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
| Jun 7, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
| Jun 6, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
| Jun 5, 2024 | 88.51 | 88.51 | 88.01 | 88.01 | 88.01 | 300 |
| Jun 4, 2024 | 88.50 | 89.48 | 88.50 | 89.48 | 89.48 | 500 |
| Jun 3, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 200 |
| May 31, 2024 | 88.99 | 89.50 | 88.99 | 89.50 | 89.50 | 500 |
| May 30, 2024 | 86.01 | 88.16 | 86.01 | 88.15 | 88.15 | 1,300 |
| May 29, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 100 |
| May 28, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| May 24, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| May 23, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| May 22, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| May 21, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| May 20, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| May 17, 2024 | 105:100 Stock Splits | |||||
| May 17, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| May 16, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| May 15, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| May 14, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| May 13, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| May 10, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
| May 9, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | 945 |
Related Tickers
PPLL Peoples Ltd.
85.00
0.00%
OVLY Oak Valley Bancorp
25.55
+1.57%
ILPMF Permanent TSB Group Holdings plc
1.8500
0.00%
MTRBF Metro Bank Holdings PLC
1.4200
+23.48%
PEBK Peoples Bancorp of North Carolina, Inc.
28.60
0.00%
PSBQ PSB Holdings, Inc.
24.80
0.00%
EXSR Exchange Bank (Santa Rosa, CA)
108.87
0.00%
NIDB Northeast Indiana Bancorp, Inc.
17.60
-3.56%
PFBC Preferred Bank
83.40
-0.02%
TYCB Calvin B. Taylor Bankshares, Inc.
48.00
0.00%