MSWV | Main Street Finl | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Main Street Finl (MSWV)

OTC

$23.99-$0.01 (-0.04%)

Price as of Oct 01, 2026

N/A
Market Cap
55.23%
1-Year Change
Banks - Regional
Industry

1 Month
+3.27%

Low Price$23.30

High Price$24.00
3 Months
+19.13%

Low Price$20.37

High Price$24.00
1 Year
+55.23%

Low Price$15.32

High Price$24.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	23.99	23.99	23.99	23.99	-0.04%	120
09/30/2026	23.99	24.00	23.50	24.00	+1.05%	3,151
09/29/2026	23.74	23.75	23.74	23.75	+0.08%	858
09/28/2026	23.53	23.73	23.50	23.73	-0.08%	2,201
09/24/2026	23.50	23.75	23.50	23.75	+0.47%	453
09/22/2026	23.49	23.74	23.49	23.64	+0.70%	1,350
09/18/2026	23.43	23.48	23.43	23.48	+0.11%	3,411
09/17/2026	23.50	23.50	23.35	23.45	+0.13%	1,826
09/16/2026	23.42	23.42	23.42	23.42	+0.07%	105
09/15/2026	23.40	23.40	23.40	23.40	-0.20%	310
09/14/2026	23.46	23.46	23.45	23.45	0.00%	900
09/11/2026	23.40	23.50	23.40	23.45	+0.21%	3,815
09/10/2026	23.35	23.40	23.31	23.40	0.00%	916
09/09/2026	23.30	23.40	23.15	23.40	-1.25%	5,684
09/04/2026	23.49	23.74	23.49	23.70	+1.70%	648
09/02/2026	23.23	23.30	23.23	23.30	+0.30%	5,694
09/01/2026	23.21	23.25	23.21	23.23	+0.13%	6,768
08/28/2026	23.00	23.20	22.94	23.20	+0.04%	63,594
08/27/2026	23.19	23.19	23.19	23.19	+0.21%	3,350
08/26/2026	23.14	23.14	23.14	23.14	-0.03%	144
08/25/2026	23.14	23.15	23.00	23.15	-0.17%	900
08/24/2026	22.80	23.19	22.80	23.19	+0.83%	2,461
08/21/2026	23.00	23.00	23.00	23.00	0.00%	1,405
08/19/2026	23.00	23.00	23.00	23.00	0.00%	1,462
08/13/2026	22.85	23.00	22.85	23.00	0.00%	751
08/12/2026	22.98	23.18	22.98	23.00	0.00%	2,878
08/10/2026	23.00	23.14	23.00	23.00	-0.73%	2,163
08/07/2026	23.00	23.17	22.80	23.17	+0.78%	2,997
08/06/2026	22.99	22.99	22.99	22.99	0.00%	355
08/05/2026	22.99	22.99	22.99	22.99	+0.31%	457
08/04/2026	22.91	23.17	22.91	22.92	-0.13%	5,303
08/03/2026	22.93	22.95	22.92	22.95	0.00%	10,700
07/30/2026	22.95	22.95	22.95	22.95	-0.17%	4,200
07/29/2026	23.01	23.01	22.99	22.99	0.00%	2,500
07/28/2026	23.15	23.15	21.20	22.99	-0.70%	36,912
07/27/2026	23.05	23.15	23.00	23.15	+1.33%	3,750
07/27/2026	$0.15 Dividend
07/24/2026	22.85	22.85	22.85	22.85	+1.10%	200
07/23/2026	22.35	22.60	21.86	22.60	0.00%	1,486
07/22/2026	22.60	22.60	22.60	22.60	0.00%	1,000
07/21/2026	21.45	22.60	21.15	22.60	-0.61%	4,830
07/20/2026	21.36	22.85	21.36	22.74	+7.77%	2,711
07/15/2026	21.10	21.10	21.10	21.10	-0.05%	150
07/14/2026	21.32	21.35	21.10	21.11	0.00%	1,568
07/13/2026	21.12	21.14	21.11	21.11	0.00%	2,000
07/10/2026	20.91	21.12	20.91	21.11	+0.47%	3,783
07/09/2026	20.88	21.05	20.86	21.01	+0.71%	5,057
07/08/2026	20.86	20.86	20.86	20.86	+0.72%	2,275
07/07/2026	20.57	20.76	20.57	20.71	+1.71%	1,200
07/06/2026	20.37	20.37	20.37	20.37	+1.13%	1,535
06/30/2026	19.98	20.14	19.98	20.14	-0.39%	924
06/26/2026	20.22	20.22	20.22	20.22	+0.05%	300
06/24/2026	20.08	20.21	20.07	20.21	+1.14%	3,598
06/23/2026	19.98	19.98	19.98	19.98	+0.20%	100
06/18/2026	19.94	19.94	19.94	19.94	+0.25%	889
06/17/2026	19.88	19.89	19.63	19.89	-0.25%	18,654
06/16/2026	19.93	19.97	19.93	19.94	+0.05%	4,191
06/15/2026	19.93	19.93	19.93	19.93	+0.30%	144
06/12/2026	19.69	19.92	19.69	19.87	+0.91%	12,484
06/11/2026	19.66	19.69	19.66	19.69	+0.41%	2,700
06/09/2026	19.57	19.61	19.57	19.61	+0.41%	4,377
06/08/2026	19.53	19.53	19.52	19.53	+0.31%	2,500
06/05/2026	19.44	19.47	19.44	19.47	+0.26%	6,040
06/04/2026	19.37	19.44	19.37	19.42	+0.26%	9,141
06/03/2026	19.42	19.48	19.37	19.37	-0.20%	5,760
06/02/2026	19.39	19.41	19.39	19.41	+0.21%	1,136
06/01/2026	19.27	19.42	19.23	19.37	0.00%	5,521
05/29/2026	19.43	19.43	19.37	19.37	+0.52%	1,200
05/28/2026	19.43	19.47	19.27	19.27	-0.82%	5,311
05/27/2026	19.43	19.47	19.37	19.43	+0.05%	2,904
05/26/2026	19.37	19.42	19.37	19.42	+0.51%	13,166
05/22/2026	19.32	19.32	19.32	19.32	+0.15%	1,900
05/21/2026	19.29	19.29	19.29	19.29	0.00%	762
05/20/2026	19.25	19.29	19.25	19.29	+0.31%	1,357
05/19/2026	19.23	19.23	19.23	19.23	+0.05%	1,300
05/18/2026	19.19	19.22	19.19	19.22	+0.16%	751
05/15/2026	19.19	19.19	19.19	19.19	-0.92%	1,549
05/14/2026	19.18	19.37	18.23	19.37	+0.93%	7,000
05/13/2026	19.18	19.19	19.17	19.19	+0.26%	2,731
05/12/2026	19.13	19.18	19.13	19.14	+0.10%	3,723
05/11/2026	19.12	19.61	19.11	19.12	+0.21%	8,350
05/08/2026	19.07	19.10	18.99	19.08	+0.05%	6,574
05/05/2026	19.07	19.07	19.07	19.07	+0.79%	200
05/04/2026	18.93	18.93	18.93	18.93	+0.26%	3,314
04/29/2026	18.83	18.89	18.83	18.88	+0.80%	5,643
04/28/2026	18.73	18.73	18.69	18.73	+0.21%	4,900
04/27/2026	18.84	18.84	18.69	18.69	+0.05%	3,100
04/27/2026	$0.15 Dividend
04/24/2026	18.73	18.98	18.68	18.68	+0.53%	5,814
04/23/2026	18.58	18.58	18.58	18.58	+0.16%	577
04/22/2026	18.24	18.55	18.24	18.55	+0.32%	5,335
04/21/2026	18.49	18.49	18.49	18.49	+0.04%	274
04/20/2026	18.48	18.64	18.48	18.48	+0.01%	4,509
04/17/2026	18.29	18.48	18.29	18.48	+0.54%	6,521
04/16/2026	18.38	18.38	18.38	18.38	+0.81%	1,643
04/15/2026	18.25	18.25	18.23	18.23	+0.10%	2,676
04/13/2026	18.38	18.38	18.18	18.22	-0.37%	16,105
04/09/2026	18.29	18.32	18.28	18.28	-0.27%	8,531
04/08/2026	18.38	18.38	18.23	18.33	0.00%	3,068
04/07/2026	18.33	18.33	18.33	18.33	+0.59%	1,547