Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Main Street Financial Services Corp. (MSWV)

13.07
-0.33
(-2.46%)
At close: April 21 at 12:43:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202513.0813.0813.0713.0713.07500
Apr 17, 202513.0013.0013.0013.0013.00-
Apr 16, 202513.0013.0013.0013.0013.00200
Apr 15, 202512.9712.9712.9712.9712.97-
Apr 14, 202512.9712.9712.9712.9712.97200
Apr 11, 202513.5013.7413.4013.7413.741,900
Apr 10, 202512.9012.9012.8012.9012.902,200
Apr 9, 202513.6913.6913.6913.6913.69-
Apr 8, 202513.6913.6913.6913.6913.69-
Apr 7, 202513.6913.6913.6913.6913.69-
Apr 4, 202513.4513.6913.4513.6913.691,600
Apr 3, 202513.5013.5013.4013.4013.405,200
Apr 2, 202513.6113.7513.6113.6113.614,900
Apr 1, 202513.8013.8213.8013.8013.80400
Mar 31, 202513.8613.8613.8013.8013.801,500
Mar 28, 202513.8813.8813.8613.8613.863,900
Mar 27, 202513.8613.8613.8613.8613.86-
Mar 26, 202513.9013.9013.8613.8613.861,000
Mar 25, 202513.9113.9113.8213.8213.82900
Mar 24, 202513.9013.9113.9013.9013.903,200
Mar 21, 202513.8913.8913.8913.8913.89-
Mar 20, 202513.8613.8913.8613.8913.891,600
Mar 19, 202513.8513.8513.8413.8513.851,200
Mar 18, 202513.9313.9313.8113.8113.815,800
Mar 17, 202513.9013.9013.9013.9013.90-
Mar 14, 202513.9013.9013.9013.9013.901,200
Mar 13, 202514.0014.0014.0014.0014.00200
Mar 12, 202513.9013.9013.9013.9013.90-
Mar 11, 202513.8013.9013.8013.9013.90800
Mar 10, 202513.8013.8513.8013.8513.85400
Mar 7, 202513.8014.1013.8014.0614.06600
Mar 6, 202513.8513.8513.8213.8213.823,400
Mar 5, 202513.8213.8213.8213.8213.82500
Mar 4, 202513.7513.8213.7513.8213.82300
Mar 3, 202513.8013.8013.8013.8013.801,000
Feb 28, 202514.2314.2314.2314.2314.23-
Feb 27, 202513.7314.9513.6114.2314.2339,500
Feb 26, 202513.7013.7213.7013.7213.724,500
Feb 25, 202513.7213.7213.7213.7213.723,000
Feb 24, 202513.6013.7513.6013.7213.726,600
Feb 21, 202513.7013.7013.7013.7013.701,500
Feb 20, 202513.7013.7013.7013.7013.70400
Feb 19, 202513.7013.7013.7013.7013.703,500
Feb 18, 202513.7013.7013.7013.7013.70500
Feb 14, 202513.7213.7213.6513.6613.667,800
Feb 13, 202513.6613.6613.6613.6613.66-
Feb 12, 202513.8113.8113.6613.6613.66800
Feb 11, 202513.8113.8113.8113.8113.81-
Feb 10, 202513.7114.0013.5213.8113.818,800
Feb 7, 202513.7013.7113.7013.7113.71500
Feb 6, 202513.7013.7013.6013.6013.603,800
Feb 5, 202513.6013.6513.6013.6013.605,600
Feb 4, 202513.6513.6513.5513.6013.6028,800
Feb 3, 202513.7513.8113.5513.6013.604,400
Jan 31, 202514.2014.2013.6013.7513.756,400
Jan 30, 202514.2014.2014.2014.2014.20-
Jan 29, 202514.2514.2514.2014.2014.205,900
Jan 28, 202514.2014.2514.2014.2514.252,800
Jan 27, 202514.2014.2014.2014.2014.204,000
Jan 24, 2025 0.14 Dividend
Jan 24, 202514.2114.2114.2114.2114.21-
Jan 23, 202514.2014.2114.2014.2114.075,600
Jan 22, 202514.1514.1514.1514.1514.014,600
Jan 21, 202514.1314.1514.1314.1514.013,100
Jan 17, 202514.1014.1014.1014.1013.96500
Jan 16, 202514.0514.0714.0014.0713.942,900
Jan 15, 202514.0014.0014.0014.0013.86100
Jan 14, 202513.4114.0013.4114.0013.866,200
Jan 13, 202514.0014.0014.0014.0013.86-
Jan 10, 202514.1014.1014.0014.0013.864,500
Jan 8, 202514.1714.1714.0614.0613.924,600
Jan 7, 202514.2014.2014.1714.1714.034,100
Jan 6, 202514.2514.2614.2514.2514.112,900
Jan 3, 202514.3014.3014.3014.3014.16200
Jan 2, 202514.3114.3114.3114.3114.17-
Dec 31, 202414.4014.4514.3114.3114.173,800
Dec 30, 202414.4114.4114.4014.4014.263,000
Dec 27, 202414.4414.4414.4414.4414.30100
Dec 26, 202414.4014.4014.4014.4014.26300
Dec 24, 202414.4414.4414.4414.4414.30200
Dec 23, 202414.4014.4014.4014.4014.26-
Dec 20, 202414.4014.4114.4014.4014.262,200
Dec 19, 202414.4014.4114.4014.4014.264,200
Dec 18, 202414.4014.4314.4014.4014.261,100
Dec 17, 202414.5014.5114.4014.4014.262,100
Dec 16, 202414.5014.5614.5014.5614.424,200
Dec 13, 202414.4614.6514.4614.5014.361,900
Dec 12, 202414.4514.4614.4514.4614.32600
Dec 11, 202414.4514.6514.4514.4514.312,800
Dec 10, 202414.4514.5614.4314.5614.4213,300
Dec 9, 202414.4514.4514.4314.4314.292,200
Dec 6, 202414.4014.4314.4014.4314.281,000
Dec 5, 202414.4514.4514.4014.4214.281,900
Dec 4, 202414.4014.4014.4014.4014.26-
Dec 3, 202414.4014.4914.4014.4014.261,200
Dec 2, 202414.5014.5014.5014.5014.36200
Nov 29, 202414.4014.4014.4014.4014.26-
Nov 27, 202414.3314.4014.3314.4014.26900
Nov 26, 202414.3114.3114.3114.3114.17-
Nov 25, 202414.3114.3114.3114.3114.1710,000
Nov 22, 202414.2014.2014.2014.2014.06-
Nov 21, 202414.1514.2014.1214.2014.0616,100
Nov 20, 202414.4114.4114.0014.1414.0029,200
Nov 19, 202414.4814.5014.4114.4414.301,900
Nov 18, 202414.5014.5014.5014.5014.36500
Nov 15, 202414.5014.5014.5014.5014.36500
Nov 14, 202414.5514.5514.5514.5514.41400
Nov 13, 202414.6814.6814.6814.6814.54400
Nov 12, 202415.3615.3614.5014.9014.752,800
Nov 11, 202415.4815.6015.3615.6015.4511,200
Nov 8, 202414.7515.6014.7115.6015.4517,500
Nov 7, 202414.4914.7514.4914.7514.602,600
Nov 6, 202414.4914.4914.4014.4014.261,100
Nov 5, 202414.2014.2014.1914.1914.05800
Nov 4, 202414.2014.2014.2014.2014.061,500
Nov 1, 202414.2514.2514.2514.2514.113,000
Oct 31, 202414.2514.2514.2514.2514.113,200
Oct 30, 202414.2214.2214.2014.2214.0847,200
Oct 29, 202414.2014.2014.2014.2014.06-
Oct 28, 202414.2014.2014.2014.2014.064,000
Oct 25, 202414.2014.2014.2014.2014.06900
Oct 24, 202414.1914.1914.1914.1914.05700
Oct 23, 202414.2014.2014.1714.1714.036,200
Oct 22, 202414.1714.1714.1714.1714.031,500
Oct 21, 202414.6014.7514.1614.1614.025,900
Oct 18, 2024 0.14 Dividend
Oct 18, 202414.4414.6014.4414.6014.465,000
Oct 17, 202414.4414.4414.4014.4014.124,200
Oct 16, 202414.2514.2514.2514.2513.971,500
Oct 15, 202414.1914.1914.1914.1913.911,900
Oct 14, 202414.1714.1714.1714.1713.89-
Oct 11, 202414.1714.1714.1714.1713.89200
Oct 10, 202414.0514.0514.0514.0513.789,300
Oct 9, 202414.0014.0214.0014.0213.752,000
Oct 8, 202414.0014.0013.9714.0013.73600
Oct 7, 202413.9814.0013.9513.9513.681,200
Oct 4, 202414.0014.0013.8614.0013.735,400
Oct 3, 202413.9913.9913.8513.9513.681,900
Oct 2, 202413.8313.8313.8313.8313.56-
Oct 1, 202413.8313.8313.8313.8313.56-
Sep 30, 202413.8313.8313.8313.8313.56700
Sep 27, 202413.8013.8013.8013.8013.53-
Sep 26, 202413.7913.8013.7913.8013.531,100
Sep 25, 202413.7713.7913.7713.7913.523,100
Sep 24, 202413.7713.7713.7713.7713.50-
Sep 23, 202413.5113.7713.5113.7713.5017,100
Sep 20, 202413.5613.7513.5613.7513.481,900
Sep 19, 202413.4413.7013.4413.7013.437,000
Sep 18, 202413.4413.4413.4413.4413.18-
Sep 17, 202413.4413.4413.4413.4413.18-
Sep 16, 202413.4413.4413.4413.4413.18-
Sep 13, 202413.1013.4413.1013.4413.181,300
Sep 12, 202413.0013.0013.0013.0012.754,800
Sep 11, 202413.0013.0013.0013.0012.7518,600
Sep 10, 202413.3513.3912.8513.0012.7514,000
Sep 9, 202413.3513.3513.3513.3513.09200
Sep 6, 202413.3513.3513.3513.3513.09-
Sep 5, 202413.3613.3813.3513.3513.092,200
Sep 4, 202413.3213.3513.3213.3513.092,100
Sep 3, 202413.3013.3513.3013.3213.0614,700
Aug 30, 202413.3013.3013.3013.3013.04200
Aug 29, 202413.3013.3013.3013.3013.04300
Aug 28, 202413.2713.3013.2513.3013.042,800
Aug 27, 202413.2513.2513.2513.2512.992,100
Aug 26, 202413.3013.4913.3013.4913.23400
Aug 23, 202413.1213.5013.1213.5013.243,900
Aug 22, 202413.1213.1213.1213.1212.86300
Aug 21, 202413.1013.1013.0513.0512.801,100
Aug 20, 202413.0513.0713.0513.0512.802,000
Aug 19, 202413.1013.1013.0513.0512.804,000
Aug 16, 202413.0013.0013.0013.0012.75600
Aug 15, 202413.0013.0013.0013.0012.755,500
Aug 14, 202413.0013.0013.0013.0012.75300
Aug 13, 202412.8212.8212.8212.8212.572,000
Aug 12, 202412.9912.9912.8212.8212.578,500
Aug 9, 202412.8212.8912.8212.8912.647,100
Aug 8, 202412.8212.8212.8212.8212.5712,500
Aug 7, 202412.8012.8912.8012.8212.579,500
Aug 6, 202412.8912.8912.6612.8012.555,000
Aug 5, 202413.0913.0912.6512.6512.402,900
Aug 2, 2024 0.14 Dividend
Aug 2, 202413.0013.0012.8712.8712.6217,000
Aug 1, 202413.0013.1512.6013.0012.6112,700
Jul 31, 202412.6013.1512.6013.1512.7614,800
Jul 30, 202413.0513.0513.0513.0512.661,500
Jul 29, 202413.1513.1513.1513.1512.76300
Jul 26, 202412.9713.0512.9713.0512.669,200
Jul 25, 202412.8012.8012.8012.8012.421,200
Jul 24, 202412.7512.8312.7512.8012.4211,600
Jul 23, 202413.0513.2012.2012.7512.3726,900
Jul 22, 202412.9713.0012.9513.0012.6112,400
Jul 19, 202412.9512.9712.9112.9112.528,700
Jul 18, 202412.9812.9812.9112.9112.521,900
Jul 17, 202412.8812.9112.8812.9112.527,200
Jul 16, 202412.7512.8912.7512.8812.4914,100
Jul 15, 202412.7512.7512.7512.7512.371,700
Jul 12, 202412.7412.7512.6912.7512.372,400
Jul 11, 202412.5012.5712.1212.5512.178,700
Jul 10, 202412.7312.7312.5012.5012.1225,900
Jul 9, 202412.5012.5012.5012.5012.1217,600
Jul 8, 202412.5412.5412.5012.5412.162,400
Jul 5, 202412.5512.5512.5012.5012.127,800
Jul 3, 202412.5012.5512.5012.5512.175,300
Jul 2, 202412.4712.5012.4712.5012.121,500
Jul 1, 202412.5412.5412.4512.4512.0810,500
Jun 28, 202412.3112.5512.3112.5512.1713,100
Jun 27, 202412.3012.3912.3012.3411.97600
Jun 26, 202412.1512.2912.1512.2511.889,700
Jun 25, 202412.2512.2512.2012.2011.8317,600
Jun 24, 202412.2012.4012.2012.4012.0312,200
Jun 21, 202412.3012.4012.2012.2011.8316,100
Jun 20, 202412.3012.3512.3012.3511.9819,200
Jun 18, 202412.3012.4412.2512.2511.8831,100
Jun 17, 202412.1112.1112.1112.1111.75200
Jun 14, 202412.8213.0012.0012.7512.3710,700
Jun 13, 202413.2413.2413.2413.2412.84100
Jun 12, 202412.7512.7512.7512.7512.371,300
Jun 11, 202413.0013.0013.0013.0012.61700
Jun 10, 202413.0013.0013.0013.0012.61-
Jun 7, 202413.0013.0013.0013.0012.611,500
Jun 6, 202413.2513.2613.0013.0012.618,300
Jun 5, 202413.7513.7513.2513.2512.851,900
Jun 4, 202415.7515.7513.4513.4513.0512,800
Jun 3, 202416.0016.0016.0016.0015.52-
May 31, 202416.0016.0016.0016.0015.52-
May 30, 202416.0016.0016.0016.0015.52-
May 29, 202416.0016.0016.0016.0015.52-
May 28, 202416.0016.0016.0016.0015.52-
May 24, 202416.0016.0016.0016.0015.52-
May 23, 202416.0016.0016.0016.0015.52200
May 22, 202416.0016.0016.0016.0015.52-
May 21, 202416.0016.0016.0016.0015.52-
May 20, 202416.0016.0016.0016.0015.52-
May 17, 202416.0016.0016.0016.0015.52-
May 16, 202416.0016.0016.0016.0015.52-
May 15, 202416.0016.0016.0016.0015.52-
May 14, 202416.0016.0016.0016.0015.52100
May 13, 202416.0016.0016.0016.0015.52-
May 10, 202416.0016.0016.0016.0015.52-
May 9, 202416.0016.0016.0016.0015.52200
May 8, 202416.0016.0016.0016.0015.52-
May 7, 202416.0016.0015.9516.0015.52700
May 6, 202415.9915.9915.9915.9915.51200
May 3, 202416.0016.0016.0016.0015.52-
May 2, 202416.0016.0016.0016.0015.52-
May 1, 202416.0016.0016.0016.0015.52-
Apr 30, 202416.0016.0016.0016.0015.52800
Apr 29, 202416.0016.0016.0016.0015.52-
Apr 26, 202416.0016.0016.0016.0015.52500
Apr 25, 202416.5016.5016.5016.5016.00-
Apr 24, 202416.5016.5016.5016.5016.00-
Apr 23, 202416.5016.5016.5016.5016.00-
Apr 22, 202416.5016.5016.5016.5016.00-

Related Tickers

EFSG Enterprise Financial Services Group, Inc.
17.46
-5.62%
 
0QVF.IL FinecoBank Banca Fineco S.p.A.
17.11
+1.79%
 
BCPu.XC
 
CIBN Community Investors Bancorp, Inc.
17.88
0.00%
 
MNBA.CO Møns Bank A/S
222.00
-0.16%
 
SLRK Solera National Bancorp, Inc.
9.20
+1.10%
 
SSBP SSB Bancorp, Inc.
8.75
+0.69%
 
CNBN CNB Bank Shares, Inc.
16.80
0.00%
 
PTBS Potomac Bancshares, Inc.
14.85
+1.37%
 
QB7.DE Quirin Privatbank AG
3.3400
-0.60%