Mid-Southern Bancorp, Inc. (MSVB)
OTCMKTS
· Delayed Price · Currency is USD
15.91
0.00 (0.00%)
May 7, 2025, 3:53 PM EDT
Mid-Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - | - |
| May 7, 2025 | 15.78 | 15.91 | 15.62 | 15.91 | 15.91 | - | 2,821 |
| May 6, 2025 | 15.91 | 15.95 | 15.91 | 15.91 | 15.91 | 0.82% | 11,000 |
| May 5, 2025 | 15.78 | 15.78 | 15.71 | 15.78 | 15.78 | -0.13% | 1,655 |
| May 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.13% | 3,801 |
| May 1, 2025 | 15.95 | 15.95 | 15.78 | 15.78 | 15.78 | - | 2,822 |
| Apr 30, 2025 | 15.77 | 15.78 | 15.77 | 15.78 | 15.78 | -0.75% | 2,536 |
| Apr 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 25, 2025 | 15.85 | 15.98 | 15.76 | 15.90 | 15.90 | 0.82% | 2,789 |
| Apr 24, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.13% | 100 |
| Apr 23, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Apr 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.96% | 392 |
| Apr 21, 2025 | 15.70 | 15.71 | 15.60 | 15.60 | 15.60 | 0.65% | 1,183 |
| Apr 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 16, 2025 | 15.45 | 15.50 | 15.45 | 15.50 | 15.50 | 0.24% | 202 |
| Apr 15, 2025 | 15.48 | 15.48 | 15.46 | 15.46 | 15.46 | 1.07% | 1,100 |
| Apr 14, 2025 | 15.24 | 15.33 | 14.90 | 15.30 | 15.30 | -1.29% | 5,356 |
| Apr 11, 2025 | 15.41 | 15.50 | 15.40 | 15.50 | 15.50 | 0.14% | 400 |
| Apr 10, 2025 | 15.60 | 15.60 | 15.48 | 15.48 | 15.48 | -1.85% | 934 |
| Apr 9, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - | - |
| Apr 8, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - | - |
| Apr 7, 2025 | 15.85 | 15.85 | 15.77 | 15.77 | 15.77 | 0.70% | 3,470 |
| Apr 4, 2025 | 15.85 | 15.85 | 15.66 | 15.66 | 15.66 | -1.76% | 1,200 |
| Apr 3, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - | - |
| Apr 2, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.06% | 1,400 |
| Apr 1, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Mar 31, 2025 | 15.90 | 15.95 | 15.90 | 15.95 | 15.95 | 0.57% | 3,100 |
| Mar 28, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | - |
| Mar 27, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | - |
| Mar 26, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.22% | 350 |
| Mar 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Mar 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 11 |
| Mar 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Mar 20, 2025 | 15.81 | 15.95 | 15.80 | 15.90 | 15.90 | -0.66% | 3,243 |
| Mar 19, 2025 | 15.85 | 16.00 | 15.85 | 16.00 | 16.00 | 1.01% | 6,622 |
| Mar 18, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.25% | 2,547 |
| Mar 17, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.68% | 500 |
| Mar 14, 2025 | 15.40 | 16.07 | 15.40 | 16.07 | 16.07 | 5.38% | 11,009 |
| Mar 13, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 1,000 |
| Mar 12, 2025 | 15.15 | 15.25 | 15.15 | 15.25 | 15.25 | - | 5,000 |
| Mar 11, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.46% | 2,011 |
| Mar 10, 2025 | 15.00 | 15.03 | 15.00 | 15.03 | 15.03 | 0.54% | 9,401 |
| Mar 7, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.66% | 206 |
| Mar 6, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 1,000 |
| Mar 5, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 460 |
| Mar 4, 2025 | 14.97 | 15.05 | 14.95 | 15.00 | 15.00 | 0.20% | 6,287 |
| Mar 3, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | 415 |
| Feb 28, 2025 | 14.95 | 14.97 | 14.95 | 14.97 | 14.97 | -0.13% | 804 |
| Feb 27, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |