Main Street Financial Services Corp. (MSWV)
OTCMKTS · Delayed Price · Currency is USD
23.73
-0.02 (-0.08%)
At close: Sep 28, 2026
MSWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 23.53 | 23.73 | 23.50 | 23.73 | 23.73 | -0.08% | 2,201 |
| Sep 24, 2026 | 23.50 | 23.75 | 23.50 | 23.75 | 23.75 | 0.47% | 453 |
| Sep 22, 2026 | 23.49 | 23.74 | 23.49 | 23.64 | 23.64 | 0.70% | 1,350 |
| Sep 18, 2026 | 23.43 | 23.48 | 23.43 | 23.48 | 23.48 | 0.11% | 3,411 |
| Sep 17, 2026 | 23.50 | 23.50 | 23.35 | 23.45 | 23.45 | 0.13% | 1,826 |
| Sep 16, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.07% | 105 |
| Sep 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.20% | 310 |
| Sep 14, 2026 | 23.46 | 23.46 | 23.45 | 23.45 | 23.45 | - | 900 |
| Sep 11, 2026 | 23.40 | 23.50 | 23.40 | 23.45 | 23.45 | 0.21% | 3,815 |
| Sep 10, 2026 | 23.35 | 23.40 | 23.31 | 23.40 | 23.40 | - | 916 |
| Sep 9, 2026 | 23.30 | 23.40 | 23.15 | 23.40 | 23.40 | -1.25% | 5,684 |
| Sep 4, 2026 | 23.49 | 23.74 | 23.49 | 23.70 | 23.70 | 1.70% | 648 |
| Sep 2, 2026 | 23.23 | 23.30 | 23.23 | 23.30 | 23.30 | 0.30% | 5,694 |
| Sep 1, 2026 | 23.21 | 23.25 | 23.21 | 23.23 | 23.23 | 0.13% | 6,768 |
| Aug 28, 2026 | 23.00 | 23.20 | 22.94 | 23.20 | 23.20 | 0.04% | 63,594 |
| Aug 27, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.21% | 3,350 |
| Aug 26, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.03% | 144 |
| Aug 25, 2026 | 23.14 | 23.15 | 23.00 | 23.15 | 23.15 | -0.17% | 900 |
| Aug 24, 2026 | 22.80 | 23.19 | 22.80 | 23.19 | 23.19 | 0.83% | 2,461 |
| Aug 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,405 |
| Aug 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,462 |
| Aug 13, 2026 | 22.85 | 23.00 | 22.85 | 23.00 | 23.00 | - | 751 |
| Aug 12, 2026 | 22.98 | 23.18 | 22.98 | 23.00 | 23.00 | - | 2,878 |
| Aug 10, 2026 | 23.00 | 23.14 | 23.00 | 23.00 | 23.00 | -0.73% | 2,163 |
| Aug 7, 2026 | 23.00 | 23.17 | 22.80 | 23.17 | 23.17 | 0.78% | 2,997 |
| Aug 6, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - | 355 |
| Aug 5, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.31% | 457 |
| Aug 4, 2026 | 22.91 | 23.17 | 22.91 | 22.92 | 22.92 | -0.13% | 5,303 |
| Aug 3, 2026 | 22.93 | 22.95 | 22.92 | 22.95 | 22.95 | - | 10,700 |
| Jul 30, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.17% | 4,200 |
| Jul 29, 2026 | 23.01 | 23.01 | 22.99 | 22.99 | 22.99 | - | 2,500 |
| Jul 28, 2026 | 23.15 | 23.15 | 21.20 | 22.99 | 22.99 | -0.70% | 36,912 |
| Jul 27, 2026 | 23.05 | 23.15 | 23.00 | 23.15 | 23.15 | 1.33% | 3,750 |
| Jul 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.85 | 1.10% | 200 |
| Jul 23, 2026 | 22.50 | 22.75 | 22.00 | 22.75 | 22.60 | - | 1,486 |
| Jul 22, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.60 | - | 1,000 |
| Jul 21, 2026 | 21.59 | 22.75 | 21.29 | 22.75 | 22.60 | -0.61% | 4,830 |
| Jul 20, 2026 | 21.50 | 23.00 | 21.50 | 22.89 | 22.74 | 7.77% | 2,711 |
| Jul 15, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.10 | -0.05% | 150 |
| Jul 14, 2026 | 21.46 | 21.49 | 21.24 | 21.25 | 21.11 | - | 1,568 |
| Jul 13, 2026 | 21.26 | 21.28 | 21.25 | 21.25 | 21.11 | - | 2,000 |
| Jul 10, 2026 | 21.05 | 21.26 | 21.05 | 21.25 | 21.11 | 0.47% | 3,783 |
| Jul 9, 2026 | 21.02 | 21.19 | 21.00 | 21.15 | 21.01 | 0.71% | 5,057 |
| Jul 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | 0.72% | 2,275 |
| Jul 7, 2026 | 20.70 | 20.90 | 20.70 | 20.85 | 20.71 | 1.71% | 1,200 |
| Jul 6, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.37 | 1.13% | 1,535 |
| Jun 30, 2026 | 20.11 | 20.27 | 20.11 | 20.27 | 20.14 | -0.39% | 924 |
| Jun 26, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.22 | 0.05% | 300 |
| Jun 24, 2026 | 20.21 | 20.34 | 20.20 | 20.34 | 20.21 | 1.14% | 3,598 |
| Jun 23, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.98 | 0.20% | 100 |