Mission Bancorp ( MSBC) - Price History
Monthly price history for MSBC (Mission Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $109 | $109 |
| June 2026 | $105 | $105 |
| May 2026 | $105.99 | $105.99 |
| April 2026 | $95.71 | $100.50 |
| March 2026 | $95.71 | $100.50 |
| February 2026 | $95.24 | $100 |
| January 2026 | $90.57 | $95.10 |
| December 2025 | $90 | $94.50 |
| November 2025 | $90.24 | $94.75 |
| October 2025 | $90.48 | $95 |
| September 2025 | $89.19 | $93.65 |
| August 2025 | $88.57 | $93 |
| July 2025 | $89.52 | $94 |
| June 2025 | $90.48 | $95 |
| May 2025 | $91.43 | $96 |
| April 2025 | $84.35 | $93 |
| March 2025 | $85.29 | $94.03 |
| February 2025 | $88.89 | $98 |
| January 2025 | $89.80 | $99 |
| December 2024 | $86.17 | $95 |
| November 2024 | $85.39 | $94.14 |
| October 2024 | $84.58 | $93.25 |
| September 2024 | $78.30 | $86.32 |
| August 2024 | $77.33 | $85.26 |
| July 2024 | $79.84 | $88.02 |
| June 2024 | $78 | $86 |
| May 2024 | $81.18 | $89.50 |
| April 2024 | $75.97 | $87.94 |
| March 2024 | $76.02 | $88 |
| February 2024 | $77.74 | $90 |
| January 2024 | $81.20 | $94 |
| December 2023 | $73.86 | $85.50 |
| November 2023 | $69.62 | $80.60 |
| October 2023 | $69.76 | $80.75 |
| September 2023 | $70.32 | $81.40 |
| August 2023 | $69.97 | $81 |
| July 2023 | $70.81 | $81.97 |
| June 2023 | $71.70 | $83 |
| May 2023 | $75.15 | $87 |
| March 2023 | $76.51 | $88.57 |
| February 2023 | $76.51 | $88.57 |
| January 2023 | $74.04 | $85.71 |
| December 2022 | $72.40 | $83.81 |
| November 2022 | $71.99 | $83.33 |
| October 2022 | $69.52 | $80.48 |
| September 2022 | $69.93 | $80.95 |
| August 2022 | $69.11 | $80 |
| July 2022 | $68.66 | $79.49 |
| June 2022 | $68.66 | $79.49 |
| May 2022 | $68.31 | $83.03 |
| April 2022 | $65.82 | $80 |
| March 2022 | $64.25 | $78.10 |
| February 2022 | $61.12 | $74.29 |
| January 2022 | $59.55 | $72.38 |
| December 2021 | $61.90 | $75.24 |
| November 2021 | $63.47 | $77.14 |
| October 2021 | $62.68 | $76.19 |
| September 2021 | $63.70 | $77.43 |
| August 2021 | $63.76 | $77.50 |
| July 2021 | $63.54 | $77.24 |
| June 2021 | $62.80 | $76.33 |
| May 2021 | $62.77 | $76.30 |
| April 2021 | $58.20 | $70.75 |
| March 2021 | $55.97 | $68.03 |
| February 2021 | $53.07 | $64.51 |
| January 2021 | $53.35 | $64.85 |
| December 2020 | $49.85 | $60.59 |
| November 2020 | $48.69 | $59.18 |
| October 2020 | $46.82 | $56.92 |
| September 2020 | $44.77 | $54.42 |
| August 2020 | $49.62 | $60.32 |
| July 2020 | $50.74 | $61.68 |
| June 2020 | $54.24 | $65.93 |
| May 2020 | $57.46 | $69.84 |
| April 2020 | $49.75 | $60.47 |
| March 2020 | $48.33 | $58.74 |
| February 2020 | $61.12 | $74.29 |
| January 2020 | $61.30 | $74.51 |
| December 2019 | $61.13 | $74.30 |
| November 2019 | $61.47 | $74.72 |
| October 2019 | $61.47 | $74.72 |
| September 2019 | $60.44 | $73.47 |
| August 2019 | $60.44 | $73.47 |
| July 2019 | $59.70 | $72.56 |
| June 2019 | $60.41 | $73.43 |
| May 2019 | $59.73 | $72.61 |
| April 2019 | $56.86 | $69.11 |
| March 2019 | $57.54 | $69.95 |
| February 2019 | $55.84 | $67.87 |
| January 2019 | $54.83 | $66.65 |
| December 2018 | $55.16 | $67.05 |
| November 2018 | $55.33 | $67.26 |
| October 2018 | $54.49 | $66.23 |
| September 2018 | $56.18 | $68.28 |
| August 2018 | $50.80 | $61.75 |
| July 2018 | $50.09 | $60.88 |
| June 2018 | $50.09 | $60.88 |
| May 2018 | $49.61 | $60.30 |
| April 2018 | $45.12 | $57.59 |
| March 2018 | $40.87 | $52.16 |
| February 2018 | $40.03 | $51.09 |
| January 2018 | $39.96 | $51 |
| December 2017 | $38.68 | $49.36 |
| November 2017 | $39.32 | $50.18 |
| October 2017 | $35.45 | $45.25 |
| September 2017 | $30.30 | $38.67 |
| August 2017 | $30.62 | $39.08 |
| July 2017 | $29.33 | $37.43 |
| June 2017 | $27.24 | $34.76 |
| May 2017 | $27.85 | $35.54 |
| April 2017 | $24.01 | $30.65 |
| March 2017 | $24.17 | $30.85 |
| February 2017 | $24.82 | $31.68 |
| January 2017 | $23.85 | $30.44 |
| December 2016 | $23.35 | $29.80 |
| November 2016 | $22.88 | $29.20 |
| October 2016 | $22.56 | $28.80 |
| September 2016 | $22.56 | $28.80 |
| August 2016 | $22.05 | $28.14 |
| July 2016 | $21.92 | $27.97 |
| June 2016 | $22.11 | $28.22 |
| May 2016 | $22.24 | $28.38 |
| April 2016 | $20.25 | $25.85 |
| March 2016 | $18.42 | $23.51 |
| February 2016 | $18.72 | $23.90 |
| January 2016 | $17.04 | $21.74 |
| December 2015 | $17.96 | $22.92 |
| November 2015 | $17.96 | $22.92 |
| October 2015 | $17.50 | $22.33 |
| September 2015 | $16.64 | $21.24 |
| August 2015 | $16.64 | $21.23 |
| July 2015 | $16.58 | $21.16 |
| June 2015 | $17.10 | $21.82 |
| May 2015 | $17.20 | $21.95 |
| April 2015 | $16.51 | $21.08 |
| March 2015 | $16.58 | $21.16 |
| February 2015 | $17.50 | $22.33 |
| January 2015 | $16.65 | $21.24 |
| December 2014 | $16.43 | $20.97 |
| November 2014 | $16.37 | $20.89 |
| October 2014 | $16.66 | $21.27 |
| September 2014 | $16.37 | $20.89 |
| August 2014 | $16.15 | $20.61 |
| July 2014 | $16.32 | $20.83 |
| June 2014 | $16.49 | $21.04 |
| May 2014 | $16.08 | $20.52 |
| April 2014 | $15.65 | $19.98 |
| March 2014 | $15.65 | $19.97 |
| February 2014 | $15.21 | $19.41 |
| January 2014 | $15.20 | $19.40 |
| December 2013 | $14.06 | $17.95 |
| November 2013 | $14.59 | $18.62 |
| October 2013 | $14.03 | $17.91 |
| September 2013 | $14.18 | $18.10 |
| August 2013 | $14.38 | $18.36 |
| July 2013 | $14.18 | $18.10 |
| June 2013 | $14.03 | $17.91 |
| May 2013 | $13.07 | $16.68 |
| April 2013 | $13.45 | $17.17 |
| March 2013 | $13.68 | $17.46 |
| February 2013 | $13.89 | $17.73 |
| January 2013 | $13.77 | $17.57 |
| December 2012 | $14.47 | $18.47 |
| November 2012 | $14.32 | $18.28 |
| September 2012 | $14.32 | $18.28 |
| August 2012 | $14.47 | $18.47 |
| June 2012 | $14.68 | $18.73 |
| May 2012 | $14.03 | $17.91 |
| April 2012 | $14.91 | $19.03 |
| March 2012 | $14.76 | $18.84 |
| January 2012 | $14.03 | $17.91 |
| December 2011 | $13.74 | $17.54 |
| October 2011 | $12.75 | $16.27 |
| September 2011 | $12.54 | $16.01 |
| August 2011 | $12.57 | $16.04 |
| July 2011 | $12.75 | $16.27 |
| June 2011 | $12.78 | $16.30 |
| May 2011 | $12.54 | $16.01 |
| April 2011 | $12.54 | $16.01 |
| March 2011 | $12.57 | $16.04 |
| February 2011 | $12.10 | $15.45 |
| January 2011 | $12.28 | $15.67 |
| December 2010 | $13.16 | $16.79 |
| November 2010 | $12.22 | $15.60 |
| October 2010 | $11.69 | $14.92 |
| September 2010 | $11.64 | $14.85 |
| August 2010 | $11.99 | $15.30 |
| July 2010 | $11.55 | $14.74 |
| June 2010 | $11.99 | $15.30 |
| May 2010 | $12.10 | $15.45 |
| April 2010 | $11.99 | $15.30 |
| March 2010 | $12.42 | $15.86 |
| February 2010 | $13.24 | $16.90 |
| January 2010 | $12.95 | $16.53 |
| December 2009 | $13.16 | $16.80 |
| November 2009 | $13.45 | $17.16 |
| October 2009 | $13.74 | $17.54 |
| September 2009 | $14.32 | $18.28 |
| August 2009 | $14.15 | $18.06 |
| July 2009 | $13.89 | $17.72 |
| May 2009 | $16.70 | $22.39 |
| April 2009 | $17.82 | $23.88 |
| March 2009 | $13.92 | $18.66 |
| February 2009 | $11.97 | $16.04 |
| January 2009 | $14.48 | $19.40 |
| November 2008 | $15.59 | $20.89 |
| October 2008 | $18.38 | $24.62 |
| September 2008 | $18.38 | $24.62 |
| August 2008 | $18.10 | $24.25 |
| July 2008 | $18.83 | $25.23 |
| June 2008 | $18.83 | $26.49 |
| May 2008 | $18.83 | $26.49 |
| April 2008 | $17.50 | $24.62 |
| March 2008 | $20.68 | $29.10 |
| January 2008 | $20.42 | $28.73 |
| December 2007 | $24.40 | $34.33 |
| November 2007 | $24.40 | $34.33 |
| October 2007 | $28.11 | $39.55 |
| September 2007 | $28.90 | $40.67 |
| August 2007 | $28.90 | $40.67 |
| July 2007 | $28.11 | $39.55 |
| May 2007 | $27.40 | $46.26 |
| April 2007 | $26.96 | $45.52 |
| March 2007 | $26.52 | $44.77 |
| February 2007 | $22.54 | $38.06 |
| January 2007 | $23.64 | $39.92 |
| December 2006 | $24.53 | $41.42 |
| November 2006 | $24.75 | $41.79 |
| September 2006 | $22.76 | $38.43 |
| August 2006 | $23.42 | $39.55 |
| July 2006 | $22.14 | $37.39 |
| June 2006 | $22.65 | $38.24 |
| May 2006 | $22.54 | $38.06 |
| April 2006 | $20.33 | $34.33 |
| March 2006 | $17.68 | $29.85 |
| February 2006 | $18.78 | $38.06 |
| January 2006 | $12.60 | $25.52 |
| October 2005 | $11.93 | $24.18 |
| September 2005 | $11.36 | $23.02 |
| August 2005 | $12.15 | $24.62 |
| July 2005 | $10.86 | $22.01 |
| February 2005 | $9.58 | $19.40 |
| December 2004 | $9.48 | $19.22 |
| November 2004 | $8.47 | $17.16 |
| July 2004 | $7.13 | $14.44 |
| May 2004 | $6.11 | $12.39 |
| October 2003 | $5.35 | $10.84 |
| September 2003 | $5.09 | $10.30 |
| July 2003 | $5.26 | $10.66 |
| June 2003 | $5.26 | $10.66 |
| May 2003 | $5.61 | $11.37 |
| April 2003 | $5.26 | $10.66 |
| March 2003 | $4.54 | $9.21 |
| February 2003 | $4.53 | $9.18 |
| January 2003 | $5.11 | $10.36 |
| December 2002 | $4.68 | $9.48 |
| November 2002 | $4.97 | $10.07 |
| October 2002 | $4.65 | $9.42 |
| September 2002 | $4.53 | $9.18 |
| August 2002 | $4.56 | $9.24 |
| July 2002 | $4.82 | $9.77 |
| June 2002 | $4.87 | $9.86 |
| May 2002 | $4.90 | $9.92 |
| April 2002 | $4.50 | $9.12 |
| March 2002 | $4.18 | $8.47 |
| February 2002 | $4.50 | $9.12 |
| January 2002 | $4.46 | $9.03 |
| December 2001 | $4.68 | $9.48 |
| November 2001 | $4.53 | $9.18 |
| October 2001 | $4.63 | $9.39 |
| September 2001 | $4.68 | $9.48 |
| August 2001 | $4.82 | $9.77 |
| July 2001 | $4.60 | $9.33 |
| June 2001 | $4.68 | $9.48 |
| May 2001 | $4.68 | $9.48 |
| March 2001 | $4.97 | $10.07 |
| February 2001 | $4.97 | $10.07 |
| January 2001 | $5.55 | $11.25 |
| November 2000 | $6.14 | $12.44 |
| October 2000 | $4.53 | $9.18 |
| August 2000 | $4.38 | $8.88 |
| July 2000 | $4.38 | $8.88 |
| June 2000 | $4.46 | $9.03 |
| May 2000 | $4.38 | $8.88 |
| April 2000 | $4.16 | $8.44 |
| March 2000 | $4.38 | $8.88 |
| January 2000 | $3.97 | $8.04 |
| December 1999 | $3.90 | $7.90 |
| October 1999 | $3.90 | $7.90 |
| September 1999 | $3.83 | $7.76 |
| June 1999 | $3.34 | $6.77 |
| March 1999 | $3.20 | $6.49 |
MSBC
Price: $109
52 week price:
Earnings Per Share: 9.55 USD
P/E Ratio: 10.47
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 316.0 million