Main Street Financial Services Corp. (MSWV)
OTCMKTS
· Delayed Price · Currency is USD
19.25
0.00 (0.00%)
At close: Mar 6, 2026
MSWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.27 | 19.27 | 19.25 | 19.25 | 19.25 | - | 400 |
| Mar 5, 2026 | 19.25 | 19.27 | 19.25 | 19.25 | 19.25 | - | 1,999 |
| Mar 4, 2026 | 19.05 | 19.25 | 19.05 | 19.25 | 19.25 | 0.92% | 2,038 |
| Mar 3, 2026 | 19.18 | 19.18 | 19.05 | 19.08 | 19.08 | -0.91% | 1,427 |
| Mar 2, 2026 | 19.27 | 19.27 | 19.25 | 19.25 | 19.25 | - | 1,805 |
| Feb 27, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.03% | 200 |
| Feb 26, 2026 | 19.27 | 19.27 | 19.25 | 19.26 | 19.26 | 0.03% | 5,000 |
| Feb 25, 2026 | 19.20 | 19.27 | 19.20 | 19.25 | 19.25 | 0.26% | 1,600 |
| Feb 24, 2026 | 19.21 | 19.21 | 19.20 | 19.20 | 19.20 | -0.26% | 2,500 |
| Feb 23, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.21% | 503 |
| Feb 20, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.23% | 221 |
| Feb 19, 2026 | 19.74 | 19.74 | 19.25 | 19.25 | 19.25 | 0.02% | 560 |
| Feb 18, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 106 |
| Feb 17, 2026 | 19.20 | 19.25 | 19.20 | 19.25 | 19.25 | 0.26% | 1,800 |
| Feb 13, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -0.52% | 4,061 |
| Feb 12, 2026 | 19.30 | 19.35 | 19.30 | 19.30 | 19.30 | - | 2,650 |
| Feb 11, 2026 | 19.25 | 19.30 | 19.00 | 19.30 | 19.30 | -2.28% | 1,206 |
| Feb 10, 2026 | 19.25 | 20.00 | 19.25 | 19.75 | 19.75 | 2.60% | 9,463 |
| Feb 9, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.32% | 1,336 |
| Feb 6, 2026 | 18.39 | 19.31 | 18.39 | 19.00 | 19.00 | 4.11% | 942 |
| Feb 5, 2026 | 17.90 | 18.25 | 17.90 | 18.25 | 18.25 | -1.35% | 2,570 |
| Feb 4, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 3.99% | 2,128 |
| Feb 2, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.79% | 600 |
| Jan 29, 2026 | 17.56 | 17.75 | 17.56 | 17.65 | 17.65 | 0.86% | 11,709 |
| Jan 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 300 |
| Jan 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.45 | -0.56% | 280 |
| Jan 22, 2026 | 17.71 | 17.71 | 17.70 | 17.70 | 17.55 | -0.03% | 6,278 |
| Jan 21, 2026 | 17.37 | 17.71 | 17.37 | 17.71 | 17.55 | 0.60% | 3,036 |
| Jan 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.45 | -0.79% | 200 |
| Jan 16, 2026 | 17.50 | 17.74 | 17.48 | 17.74 | 17.59 | 2.84% | 2,043 |
| Jan 14, 2026 | 17.20 | 17.28 | 17.20 | 17.25 | 17.10 | 0.58% | 8,923 |
| Jan 12, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.00 | -1.15% | 951 |
| Jan 9, 2026 | 17.33 | 17.35 | 17.32 | 17.35 | 17.20 | 0.29% | 1,311 |
| Jan 8, 2026 | 17.32 | 17.33 | 17.30 | 17.30 | 17.15 | -0.12% | 2,200 |
| Jan 7, 2026 | 17.33 | 17.33 | 17.30 | 17.32 | 17.17 | 0.23% | 1,406 |
| Dec 31, 2025 | 17.29 | 17.29 | 17.28 | 17.28 | 17.13 | 0.12% | 985 |
| Dec 30, 2025 | 17.27 | 17.27 | 17.26 | 17.26 | 17.11 | -0.03% | 600 |
| Dec 29, 2025 | 17.40 | 17.40 | 17.26 | 17.27 | 17.12 | 0.03% | 1,997 |
| Dec 26, 2025 | 17.33 | 17.33 | 17.26 | 17.26 | 17.11 | -1.32% | 4,303 |
| Dec 23, 2025 | 17.49 | 17.50 | 17.49 | 17.49 | 17.34 | 1.10% | 850 |
| Dec 22, 2025 | 17.33 | 17.33 | 17.30 | 17.30 | 17.15 | - | 16,051 |
| Dec 19, 2025 | 17.25 | 17.32 | 17.25 | 17.30 | 17.15 | 0.29% | 2,430 |
| Dec 18, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | 0.47% | 1,014 |
| Dec 17, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.02 | -0.39% | 417 |
| Dec 16, 2025 | 17.12 | 17.24 | 17.10 | 17.24 | 17.09 | 0.81% | 4,052 |
| Dec 12, 2025 | 17.08 | 17.10 | 17.06 | 17.10 | 16.95 | 0.47% | 2,300 |
| Dec 11, 2025 | 17.26 | 17.26 | 17.02 | 17.02 | 16.87 | -1.05% | 4,286 |
| Dec 9, 2025 | 17.29 | 17.50 | 17.20 | 17.20 | 17.05 | -0.29% | 1,678 |
| Dec 8, 2025 | 17.20 | 17.29 | 17.11 | 17.25 | 17.10 | -0.29% | 576 |
| Dec 5, 2025 | 17.48 | 17.48 | 17.30 | 17.30 | 17.15 | -0.57% | 65,510 |
| Dec 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.25 | 0.06% | 701 |
| Dec 3, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.24 | - | 2,101 |
| Dec 2, 2025 | 17.30 | 17.39 | 17.30 | 17.39 | 17.24 | 0.49% | 8,410 |
| Nov 28, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.16 | -1.00% | 200 |
| Nov 25, 2025 | 17.50 | 17.50 | 17.48 | 17.48 | 17.33 | 1.63% | 1,022 |
| Nov 24, 2025 | 17.25 | 17.25 | 17.20 | 17.20 | 17.05 | -1.32% | 4,569 |
| Nov 21, 2025 | 17.50 | 17.50 | 17.40 | 17.43 | 17.28 | 0.17% | 4,480 |
| Nov 20, 2025 | 17.35 | 17.40 | 17.35 | 17.40 | 17.25 | - | 1,814 |
| Nov 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.25 | - | 4,564 |
| Nov 17, 2025 | 17.35 | 17.40 | 17.00 | 17.40 | 17.25 | - | 2,049 |
| Nov 14, 2025 | 16.90 | 17.40 | 16.90 | 17.40 | 17.25 | 0.87% | 404 |
| Nov 13, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | - | 5,000 |
| Nov 12, 2025 | 17.00 | 17.25 | 17.00 | 17.25 | 17.10 | 0.58% | 569 |
| Nov 10, 2025 | 17.00 | 17.15 | 17.00 | 17.15 | 17.00 | 0.88% | 1,328 |
| Nov 7, 2025 | 17.00 | 17.00 | 16.81 | 17.00 | 16.86 | 1.19% | 5,534 |
| Nov 6, 2025 | 16.80 | 16.90 | 16.80 | 16.80 | 16.66 | 1.82% | 4,853 |
| Nov 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.36 | - | 547 |
| Nov 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.36 | -0.91% | 1,841 |
| Oct 31, 2025 | 16.63 | 16.65 | 16.59 | 16.65 | 16.51 | 0.43% | 2,212 |
| Oct 30, 2025 | 16.65 | 16.65 | 16.50 | 16.58 | 16.44 | -2.47% | 4,959 |
| Oct 29, 2025 | 16.62 | 17.00 | 16.60 | 17.00 | 16.86 | 2.29% | 10,693 |
| Oct 28, 2025 | 16.49 | 16.62 | 16.49 | 16.62 | 16.48 | 0.73% | 4,150 |
| Oct 27, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.22 | 1.84% | 1,927 |
| Oct 24, 2025 | 16.10 | 16.26 | 16.10 | 16.20 | 15.93 | 0.45% | 5,654 |
| Oct 22, 2025 | 16.00 | 16.13 | 15.97 | 16.13 | 15.86 | 1.76% | 853 |
| Oct 20, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.58 | 0.25% | 539 |
| Oct 16, 2025 | 15.82 | 15.82 | 15.81 | 15.81 | 15.54 | -0.25% | 341 |
| Oct 14, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.58 | -0.63% | 1,600 |
| Oct 13, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.68 | -0.06% | 100 |
| Oct 10, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.69 | 0.06% | 700 |
| Oct 9, 2025 | 15.99 | 15.99 | 15.95 | 15.95 | 15.68 | -0.31% | 400 |
| Oct 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.73 | -0.06% | 200 |
| Oct 7, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.74 | 0.06% | 200 |
| Oct 6, 2025 | 16.02 | 16.02 | 16.00 | 16.00 | 15.73 | 0.31% | 316 |
| Oct 2, 2025 | 15.95 | 16.00 | 15.95 | 15.95 | 15.68 | -0.37% | 1,955 |
| Oct 1, 2025 | 16.05 | 16.05 | 16.01 | 16.01 | 15.74 | - | 13,582 |
| Sep 30, 2025 | 16.02 | 16.02 | 16.01 | 16.01 | 15.74 | - | 952 |
| Sep 29, 2025 | 16.12 | 16.18 | 16.01 | 16.01 | 15.74 | -0.93% | 1,646 |
| Sep 26, 2025 | 16.15 | 16.16 | 16.15 | 16.16 | 15.89 | 0.06% | 3,468 |
| Sep 25, 2025 | 16.09 | 16.15 | 16.09 | 16.15 | 15.88 | 0.87% | 1,172 |
| Sep 24, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.74 | -0.06% | 300 |
| Sep 23, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.75 | 0.12% | 201 |
| Sep 22, 2025 | 16.11 | 16.11 | 16.00 | 16.00 | 15.73 | -1.12% | 4,000 |
| Sep 19, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 15.91 | 1.14% | 308 |
| Sep 17, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 15.73 | 0.31% | 2,451 |
| Sep 16, 2025 | 16.11 | 16.11 | 15.95 | 15.95 | 15.68 | -0.31% | 4,500 |
| Sep 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.73 | -0.12% | 610 |
| Sep 9, 2025 | 15.95 | 16.12 | 15.75 | 16.02 | 15.75 | 2.69% | 23,809 |
| Sep 8, 2025 | 15.80 | 16.00 | 15.60 | 15.60 | 15.34 | 0.26% | 1,663 |