Skip to main content
Main Street Financial Services Corp. (MSWV)
OTCMKTS · Delayed Price · Currency is USD
19.20
+0.35 (1.86%)
Apr 29, 2026, 1:49 PM EST

MSWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.8518.8518.8118.8518.850.21%4,900
Apr 27, 202618.9618.9618.8118.8118.81-0.74%3,100
Apr 24, 202619.0019.2618.9518.9518.800.53%5,814
Apr 23, 202618.8518.8518.8518.8518.700.16%577
Apr 22, 202618.5118.8218.5118.8218.670.32%5,335
Apr 21, 202618.7618.7618.7618.7618.610.04%274
Apr 20, 202618.7518.9118.7518.7518.600.01%4,509
Apr 17, 202618.5618.7518.5618.7518.600.54%6,521
Apr 16, 202618.6518.6518.6518.6518.500.81%1,643
Apr 15, 202618.5218.5218.5018.5018.350.10%2,676
Apr 13, 202618.6518.6518.4518.4818.34-0.37%16,105
Apr 9, 202618.5618.5818.5518.5518.40-0.27%8,531
Apr 8, 202618.6518.6518.5018.6018.45-3,068
Apr 7, 202618.6018.6018.6018.6018.450.59%1,547
Apr 6, 202618.4918.4918.3718.4918.34-7,869
Apr 2, 202618.4918.4918.4918.4918.341.04%705
Mar 31, 202618.2518.3018.2518.3018.16-471
Mar 26, 202618.2618.3018.1018.3018.16-1.08%2,725
Mar 24, 202618.5118.5818.2518.5018.351.37%3,687
Mar 23, 202618.2518.2518.2518.2518.11-1.35%208
Mar 20, 202618.5518.5518.5018.5018.35-0.31%3,000
Mar 19, 202618.5618.6018.5018.5618.41-0.23%5,121
Mar 18, 202618.7518.7518.6018.6018.45-0.80%6,272
Mar 17, 202618.9018.9018.7318.7518.60-0.79%7,700
Mar 16, 202618.9019.0018.9018.9018.75-1,635
Mar 13, 202618.9018.9018.9018.9018.75-0.32%702
Mar 12, 202618.5519.0018.5518.9618.810.05%4,700
Mar 11, 202619.0019.0018.9518.9518.800.77%4,080
Mar 10, 202618.8118.8118.8118.8118.660.29%200
Mar 9, 202619.0019.0018.7518.7518.60-2.60%1,343
Mar 6, 202619.2719.2719.2519.2519.10-400
Mar 5, 202619.2519.2719.2519.2519.10-1,999
Mar 4, 202619.0519.2519.0519.2519.100.92%2,038
Mar 3, 202619.1819.1819.0519.0818.92-0.91%1,427
Mar 2, 202619.2719.2719.2519.2519.10-1,805
Feb 27, 202619.2519.2519.2519.2519.10-0.03%200
Feb 26, 202619.2719.2719.2519.2619.100.03%5,000
Feb 25, 202619.2019.2719.2019.2519.100.26%1,600
Feb 24, 202619.2119.2119.2019.2019.05-0.26%2,500
Feb 23, 202619.2519.2519.2519.2519.100.21%503
Feb 20, 202619.2119.2119.2119.2119.06-0.23%221
Feb 19, 202619.7419.7419.2519.2519.100.02%560
Feb 18, 202619.2519.2519.2519.2519.10-106
Feb 17, 202619.2019.2519.2019.2519.100.26%1,800
Feb 13, 202619.3019.3019.2019.2019.05-0.52%4,061
Feb 12, 202619.3019.3519.3019.3019.15-2,650
Feb 11, 202619.2519.3019.0019.3019.15-2.28%1,206
Feb 10, 202619.2520.0019.2519.7519.592.60%9,463
Feb 9, 202619.2519.2519.2519.2519.101.32%1,336
Feb 6, 202618.3919.3118.3919.0018.854.11%942
Feb 5, 202617.9018.2517.9018.2518.11-1.35%2,570
Feb 4, 202618.0018.5018.0018.5018.353.99%2,128
Feb 2, 202617.7917.7917.7917.7917.650.79%600
Jan 29, 202617.5617.7517.5617.6517.510.86%11,709
Jan 28, 202617.5017.5017.5017.5017.36-0.57%300
Jan 23, 202617.6017.6017.6017.6017.31-0.56%280
Jan 22, 202617.7117.7117.7017.7017.41-0.03%6,278
Jan 21, 202617.3717.7117.3717.7117.420.60%3,036
Jan 20, 202617.6017.6017.6017.6017.31-0.79%200
Jan 16, 202617.5017.7417.4817.7417.452.84%2,043
Jan 14, 202617.2017.2817.2017.2516.970.58%8,923
Jan 12, 202617.1517.1517.1517.1516.87-1.15%951
Jan 9, 202617.3317.3517.3217.3517.070.29%1,311
Jan 8, 202617.3217.3317.3017.3017.02-0.12%2,200
Jan 7, 202617.3317.3317.3017.3217.040.23%1,406
Dec 31, 202517.2917.2917.2817.2817.000.12%985
Dec 30, 202517.2717.2717.2617.2616.98-0.03%600
Dec 29, 202517.4017.4017.2617.2716.980.03%1,997
Dec 26, 202517.3317.3317.2617.2616.98-1.32%4,303
Dec 23, 202517.4917.5017.4917.4917.201.10%850
Dec 22, 202517.3317.3317.3017.3017.02-16,051
Dec 19, 202517.2517.3217.2517.3017.020.29%2,430
Dec 18, 202517.2517.2517.2517.2516.970.47%1,014
Dec 17, 202517.1717.1717.1717.1716.89-0.39%417
Dec 16, 202517.1217.2417.1017.2416.960.81%4,052
Dec 12, 202517.0817.1017.0617.1016.820.47%2,300
Dec 11, 202517.2617.2617.0217.0216.74-1.05%4,286
Dec 9, 202517.2917.5017.2017.2016.92-0.29%1,678
Dec 8, 202517.2017.2917.1117.2516.97-0.29%576
Dec 5, 202517.4817.4817.3017.3017.02-0.57%65,510
Dec 4, 202517.4017.4017.4017.4017.120.06%701
Dec 3, 202517.3917.3917.3917.3917.11-2,101
Dec 2, 202517.3017.3917.3017.3917.110.49%8,410
Nov 28, 202517.3117.3117.3117.3117.02-1.00%200
Nov 25, 202517.5017.5017.4817.4817.191.63%1,022
Nov 24, 202517.2517.2517.2017.2016.92-1.32%4,569
Nov 21, 202517.5017.5017.4017.4317.140.17%4,480
Nov 20, 202517.3517.4017.3517.4017.12-1,814
Nov 19, 202517.4017.4017.4017.4017.12-4,564
Nov 17, 202517.3517.4017.0017.4017.12-2,049
Nov 14, 202516.9017.4016.9017.4017.120.87%404
Nov 13, 202517.2517.2517.2517.2516.97-5,000
Nov 12, 202517.0017.2517.0017.2516.970.58%569
Nov 10, 202517.0017.1517.0017.1516.870.88%1,328
Nov 7, 202517.0017.0016.8117.0016.721.19%5,534
Nov 6, 202516.8016.9016.8016.8016.521.82%4,853
Nov 4, 202516.5016.5016.5016.5016.23-547
Nov 3, 202516.5016.5016.5016.5016.23-0.91%1,841
Oct 31, 202516.6316.6516.5916.6516.380.43%2,212
Oct 30, 202516.6516.6516.5016.5816.31-2.47%4,959