Main Street Financial Services Corp. (MSWV)
OTCMKTS · Delayed Price · Currency is USD
26.90
+0.05 (0.19%)
Nov 13, 2026, 1:22 PM EST
MSWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.85 | 27.00 | 26.50 | 26.90 | 26.90 | 0.19% | 5,027 |
| Nov 12, 2026 | 26.65 | 26.85 | 26.65 | 26.85 | 26.85 | 0.75% | 4,002 |
| Nov 11, 2026 | 26.75 | 26.75 | 26.65 | 26.65 | 26.65 | -1.48% | 1,500 |
| Nov 9, 2026 | 27.05 | 27.05 | 27.00 | 27.05 | 27.05 | -0.18% | 4,417 |
| Nov 6, 2026 | 27.10 | 27.10 | 26.87 | 27.10 | 27.10 | -0.55% | 3,957 |
| Nov 5, 2026 | 27.99 | 27.99 | 27.25 | 27.25 | 27.25 | -2.68% | 8,723 |
| Nov 4, 2026 | 27.66 | 28.00 | 27.65 | 28.00 | 28.00 | 1.08% | 13,778 |
| Nov 3, 2026 | 27.95 | 28.00 | 27.70 | 27.70 | 27.70 | -1.07% | 1,945 |
| Nov 2, 2026 | 27.95 | 28.12 | 27.95 | 28.00 | 28.00 | 0.04% | 178,469 |
| Oct 30, 2026 | 27.90 | 27.99 | 27.90 | 27.99 | 27.99 | 0.14% | 15,648 |
| Oct 29, 2026 | 27.90 | 28.10 | 27.67 | 27.95 | 27.95 | 0.18% | 44,108 |
| Oct 28, 2026 | 27.10 | 29.00 | 27.10 | 27.90 | 27.90 | 11.82% | 74,966 |
| Oct 27, 2026 | 24.95 | 24.99 | 24.50 | 24.95 | 24.95 | -0.12% | 3,442 |
| Oct 26, 2026 | 24.98 | 24.98 | 24.50 | 24.98 | 24.98 | 0.56% | 1,151 |
| Oct 22, 2026 | 24.19 | 24.99 | 24.19 | 24.99 | 24.84 | 0.97% | 2,450 |
| Oct 21, 2026 | 24.50 | 24.75 | 24.00 | 24.75 | 24.60 | 3.13% | 2,022 |
| Oct 20, 2026 | 24.00 | 24.00 | 23.85 | 24.00 | 23.86 | - | 2,544 |
| Oct 14, 2026 | 23.99 | 24.00 | 23.99 | 24.00 | 23.86 | - | 1,515 |
| Oct 13, 2026 | 23.57 | 24.00 | 23.57 | 24.00 | 23.86 | - | 330 |
| Oct 12, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 23.86 | - | 982 |
| Oct 5, 2026 | 23.55 | 24.00 | 23.55 | 24.00 | 23.86 | - | 931 |
| Oct 2, 2026 | 23.99 | 24.00 | 23.99 | 24.00 | 23.86 | 0.04% | 1,847 |
| Oct 1, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.85 | -0.04% | 120 |
| Sep 30, 2026 | 23.99 | 24.00 | 23.50 | 24.00 | 23.86 | 1.05% | 3,151 |
| Sep 29, 2026 | 23.74 | 23.75 | 23.74 | 23.75 | 23.61 | 0.08% | 858 |
| Sep 28, 2026 | 23.53 | 23.73 | 23.50 | 23.73 | 23.59 | -0.08% | 2,201 |
| Sep 24, 2026 | 23.50 | 23.75 | 23.50 | 23.75 | 23.61 | 0.47% | 453 |
| Sep 22, 2026 | 23.49 | 23.74 | 23.49 | 23.64 | 23.50 | 0.70% | 1,350 |
| Sep 18, 2026 | 23.43 | 23.48 | 23.43 | 23.48 | 23.33 | 0.11% | 3,411 |
| Sep 17, 2026 | 23.50 | 23.50 | 23.35 | 23.45 | 23.31 | 0.13% | 1,826 |
| Sep 16, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.28 | 0.07% | 105 |
| Sep 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.26 | -0.20% | 310 |
| Sep 14, 2026 | 23.46 | 23.46 | 23.45 | 23.45 | 23.31 | - | 900 |
| Sep 11, 2026 | 23.40 | 23.50 | 23.40 | 23.45 | 23.31 | 0.21% | 3,815 |
| Sep 10, 2026 | 23.35 | 23.40 | 23.31 | 23.40 | 23.26 | - | 916 |
| Sep 9, 2026 | 23.30 | 23.40 | 23.15 | 23.40 | 23.26 | -1.25% | 5,684 |
| Sep 4, 2026 | 23.49 | 23.74 | 23.49 | 23.70 | 23.55 | 1.70% | 648 |
| Sep 2, 2026 | 23.23 | 23.30 | 23.23 | 23.30 | 23.16 | 0.30% | 5,694 |
| Sep 1, 2026 | 23.21 | 23.25 | 23.21 | 23.23 | 23.09 | 0.13% | 6,768 |
| Aug 28, 2026 | 23.00 | 23.20 | 22.94 | 23.20 | 23.06 | 0.04% | 63,594 |
| Aug 27, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.05 | 0.21% | 3,350 |
| Aug 26, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.00 | -0.03% | 144 |
| Aug 25, 2026 | 23.14 | 23.15 | 23.00 | 23.15 | 23.01 | -0.17% | 900 |
| Aug 24, 2026 | 22.80 | 23.19 | 22.80 | 23.19 | 23.05 | 0.83% | 2,461 |
| Aug 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - | 1,405 |
| Aug 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - | 1,462 |
| Aug 13, 2026 | 22.85 | 23.00 | 22.85 | 23.00 | 22.86 | - | 751 |
| Aug 12, 2026 | 22.98 | 23.18 | 22.98 | 23.00 | 22.86 | - | 2,878 |
| Aug 10, 2026 | 23.00 | 23.14 | 23.00 | 23.00 | 22.86 | -0.73% | 2,163 |
| Aug 7, 2026 | 23.00 | 23.17 | 22.80 | 23.17 | 23.03 | 0.78% | 2,997 |