Main Street Financial Services Corp. (MSWV)
OTCMKTS · Delayed Price · Currency is USD
13.65
+0.03 (0.22%)
Jul 16, 2025, 4:00 PM EDT
MSWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 13.66 | 13.66 | 13.66 | 13.65 | - | 0.22% | 200 |
| Jul 15, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | - |
| Jul 14, 2025 | 13.61 | 13.64 | 13.61 | 13.62 | 13.62 | 0.52% | 3,265 |
| Jul 11, 2025 | 13.50 | 13.55 | 13.50 | 13.55 | 13.55 | 0.37% | 481 |
| Jul 10, 2025 | 13.46 | 13.50 | 13.45 | 13.50 | 13.50 | 0.75% | 15,000 |
| Jul 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 3,075 |
| Jul 8, 2025 | 13.30 | 13.40 | 13.27 | 13.40 | 13.40 | 0.75% | 3,853 |
| Jul 7, 2025 | 13.28 | 13.30 | 13.28 | 13.30 | 13.30 | 0.68% | 1,527 |
| Jul 3, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.93% | 472 |
| Jul 2, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 1 |
| Jul 1, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.39% | 100 |
| Jun 30, 2025 | 13.40 | 13.40 | 12.91 | 12.91 | 12.91 | 1.25% | 18,031 |
| Jun 27, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 1 |
| Jun 26, 2025 | 13.03 | 13.03 | 12.75 | 12.75 | 12.75 | -1.16% | 3,000 |
| Jun 25, 2025 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | 0.39% | 1,402 |
| Jun 24, 2025 | 12.90 | 12.90 | 12.85 | 12.85 | 12.85 | 0.23% | 1,000 |
| Jun 23, 2025 | 13.00 | 13.00 | 12.82 | 12.82 | 12.82 | -1.38% | 400 |
| Jun 20, 2025 | 12.84 | 13.17 | 12.84 | 13.00 | 13.00 | -0.46% | 5,093 |
| Jun 18, 2025 | 13.10 | 13.10 | 13.06 | 13.06 | 13.06 | 0.38% | 9,131 |
| Jun 17, 2025 | 13.57 | 13.57 | 12.88 | 13.01 | 13.01 | -4.06% | 8,774 |
| Jun 16, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.44% | 2,847 |
| Jun 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 12, 2025 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | 1.89% | 2,100 |
| Jun 11, 2025 | 13.91 | 13.91 | 13.25 | 13.25 | 13.25 | -4.68% | 6,100 |
| Jun 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% | 3,324 |
| Jun 9, 2025 | 13.90 | 13.90 | 13.85 | 13.85 | 13.85 | - | 2,000 |
| Jun 6, 2025 | 13.89 | 13.90 | 13.85 | 13.85 | 13.85 | - | 7,794 |
| Jun 5, 2025 | 13.85 | 13.85 | 13.84 | 13.85 | 13.85 | 0.22% | 6,595 |
| Jun 4, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - | 133 |
| Jun 3, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.29% | 3,726 |
| Jun 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 7,472 |
| May 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 893 |
| May 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% | 1,292 |
| May 28, 2025 | 13.96 | 13.97 | 13.96 | 13.97 | 13.97 | 0.14% | 2,462 |
| May 27, 2025 | 13.95 | 13.95 | 13.92 | 13.95 | 13.95 | 0.36% | 1,070 |
| May 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.29% | 1,962 |
| May 22, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | - |
| May 21, 2025 | 13.95 | 13.95 | 13.86 | 13.86 | 13.86 | -0.65% | 900 |
| May 20, 2025 | 13.91 | 13.95 | 13.91 | 13.95 | 13.95 | -0.36% | 2,340 |
| May 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| May 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% | 4,905 |
| May 15, 2025 | 13.96 | 13.97 | 13.96 | 13.97 | 13.97 | 0.07% | 1,990 |
| May 14, 2025 | 14.00 | 14.00 | 13.95 | 13.96 | 13.96 | -0.64% | 5,071 |
| May 13, 2025 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | 1.30% | 1,985 |
| May 12, 2025 | 13.78 | 13.90 | 13.78 | 13.87 | 13.87 | 0.80% | 15,094 |
| May 9, 2025 | 13.70 | 13.76 | 13.70 | 13.76 | 13.76 | 0.81% | 911 |
| May 8, 2025 | 13.51 | 13.65 | 13.51 | 13.65 | 13.65 | 0.29% | 5,577 |
| May 7, 2025 | 13.52 | 13.61 | 13.51 | 13.61 | 13.61 | - | 1,248 |
| May 6, 2025 | 13.61 | 13.61 | 13.59 | 13.61 | 13.61 | - | 616 |
| May 5, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - | - |