Mid-Southern Bancorp, Inc. (MSVB)
OTCMKTS
· Delayed Price · Currency is USD
14.94
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Mid-Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | 97 |
| Feb 20, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | - |
| Feb 19, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | 1 |
| Feb 18, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | 14 |
| Feb 14, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | - |
| Feb 13, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - | - |
| Feb 12, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.15% | 101 |
| Feb 11, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.15% | 100 |
| Feb 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.71% | 125 |
| Feb 7, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.89% | 1,184 |
| Feb 6, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.60 | -0.61% | 1,000 |
| Feb 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - | - |
| Feb 4, 2025 | 14.73 | 14.75 | 14.73 | 14.75 | 14.69 | 0.68% | 1,050 |
| Feb 3, 2025 | 14.01 | 14.75 | 14.00 | 14.65 | 14.59 | -2.01% | 3,397 |
| Jan 31, 2025 | 14.75 | 14.95 | 14.75 | 14.95 | 14.89 | 1.36% | 5,700 |
| Jan 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - | - |
| Jan 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - | - |
| Jan 28, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - | - |
| Jan 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - | - |
| Jan 24, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - | - |
| Jan 23, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - | - |
| Jan 22, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - | - |
| Jan 21, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - | - |
| Jan 17, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - | 12 |
| Jan 16, 2025 | 14.75 | 14.80 | 14.75 | 14.75 | 14.69 | 0.17% | 2,300 |
| Jan 15, 2025 | 14.94 | 14.95 | 14.73 | 14.73 | 14.67 | -0.44% | 1,600 |
| Jan 14, 2025 | 14.42 | 14.79 | 13.94 | 14.79 | 14.73 | -1.33% | 14,242 |
| Jan 13, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.93 | - | 99 |
| Jan 10, 2025 | 14.81 | 14.99 | 14.75 | 14.99 | 14.93 | -0.40% | 5,973 |
| Jan 8, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.99 | - | - |
| Jan 7, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 14.99 | 0.20% | 2,426 |
| Jan 6, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.96 | - | - |
| Jan 3, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.96 | - | 67 |
| Jan 2, 2025 | 15.04 | 15.04 | 15.02 | 15.02 | 14.96 | - | 1,681 |
| Dec 31, 2024 | 14.99 | 15.04 | 14.99 | 15.02 | 14.96 | - | 5,781 |
| Dec 30, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.96 | 0.13% | 1,267 |
| Dec 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | - | 1 |
| Dec 26, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | - | 827 |
| Dec 24, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | - | - |
| Dec 23, 2024 | 14.88 | 15.00 | 14.88 | 15.00 | 14.94 | 0.13% | 6,206 |
| Dec 20, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.92 | 0.88% | 100 |
| Dec 19, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.79 | - | - |
| Dec 18, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.79 | 0.07% | 1,061 |
| Dec 17, 2024 | 14.78 | 14.84 | 14.77 | 14.84 | 14.78 | -1.07% | 3,204 |
| Dec 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | - | - |
| Dec 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | - | - |
| Dec 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | - | - |
| Dec 11, 2024 | 15.00 | 15.00 | 14.77 | 15.00 | 14.94 | 1.69% | 1,000 |
| Dec 10, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - | 1 |
| Dec 9, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - | 600 |
| Dec 6, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - | - |
| Dec 5, 2024 | 14.57 | 14.75 | 14.57 | 14.75 | 14.69 | 1.24% | 350 |
| Dec 4, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.51 | -1.09% | 200 |
| Dec 3, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.67 | 0.79% | 500 |
| Dec 2, 2024 | 14.57 | 14.62 | 14.57 | 14.62 | 14.56 | 0.36% | 220 |
| Nov 29, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.50 | - | - |
| Nov 27, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.50 | 0.43% | 200 |
| Nov 26, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | - | 547 |
| Nov 25, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | - | 1 |
| Nov 22, 2024 | 14.50 | 14.50 | 14.26 | 14.50 | 14.44 | 1.68% | 3,600 |
| Nov 21, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.20 | - | - |
| Nov 20, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.20 | 0.07% | 235 |
| Nov 19, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.19 | - | - |
| Nov 18, 2024 | 14.25 | 14.32 | 14.25 | 14.25 | 14.19 | -1.72% | 2,082 |
| Nov 15, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | - | - |
| Nov 14, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | - | - |
| Nov 13, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | - | - |
| Nov 12, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | - | 70 |
| Nov 11, 2024 | 14.18 | 14.50 | 14.18 | 14.50 | 14.44 | 1.75% | 500 |
| Nov 8, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.19 | - | 1,134 |
| Nov 7, 2024 | 14.24 | 14.25 | 14.24 | 14.25 | 14.13 | - | 1,434 |
| Nov 6, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.13 | - | 900 |
| Nov 5, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.13 | - | - |
| Nov 4, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.13 | - | 500 |
| Nov 1, 2024 | 14.21 | 14.25 | 14.21 | 14.25 | 14.13 | 0.07% | 900 |
| Oct 31, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.12 | - | - |
| Oct 30, 2024 | 14.25 | 14.25 | 14.24 | 14.24 | 14.12 | -0.07% | 2,016 |
| Oct 29, 2024 | 14.20 | 14.25 | 14.20 | 14.25 | 14.13 | 0.35% | 700 |
| Oct 28, 2024 | 14.05 | 14.24 | 14.05 | 14.20 | 14.08 | 0.35% | 3,350 |
| Oct 25, 2024 | 13.95 | 14.15 | 13.95 | 14.15 | 14.03 | -1.32% | 1,203 |
| Oct 24, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.22 | - | - |
| Oct 23, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.22 | - | - |
| Oct 22, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.22 | - | - |
| Oct 21, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.22 | - | 158 |
| Oct 18, 2024 | 14.20 | 14.34 | 14.20 | 14.34 | 14.22 | 1.70% | 1,100 |
| Oct 17, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | - | - |
| Oct 16, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | - | - |
| Oct 15, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | - | 2 |
| Oct 14, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | - | - |
| Oct 11, 2024 | 14.05 | 14.10 | 14.05 | 14.10 | 13.98 | 0.36% | 724 |
| Oct 10, 2024 | 13.84 | 14.10 | 13.83 | 14.05 | 13.94 | 1.37% | 4,287 |
| Oct 9, 2024 | 13.91 | 14.15 | 13.86 | 13.86 | 13.75 | -2.74% | 3,700 |
| Oct 8, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.13 | - | 1,000 |
| Oct 7, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.13 | - | 2,200 |
| Oct 4, 2024 | 14.20 | 14.25 | 14.20 | 14.25 | 14.13 | 0.35% | 1,900 |
| Oct 3, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.08 | - | 738 |
| Oct 2, 2024 | 14.05 | 14.20 | 14.00 | 14.20 | 14.08 | 0.71% | 13,885 |
| Oct 1, 2024 | 14.10 | 14.25 | 14.10 | 14.10 | 13.98 | -1.05% | 1,312 |
| Sep 30, 2024 | 14.00 | 14.25 | 14.00 | 14.25 | 14.13 | 1.79% | 1,400 |
| Sep 27, 2024 | 14.08 | 14.25 | 13.80 | 14.00 | 13.89 | -0.71% | 4,012 |