Mid-Southern Bancorp, Inc. (MSVB)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 14.14 | 14.14 | 14.13 | 14.14 | 14.14 | 3,800 |
| May 02, 2024 | 14.11 | 14.11 | 13.95 | 14.06 | 14.06 | 4,000 |
| May 01, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Apr 30, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 4,000 |
| Apr 29, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 200 |
| Apr 26, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Apr 25, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 200 |
| Apr 24, 2024 | 14.05 | 14.05 | 13.99 | 13.99 | 13.99 | 700 |
| Apr 23, 2024 | 14.25 | 14.25 | 13.75 | 14.10 | 14.10 | 2,100 |
| Apr 22, 2024 | 13.70 | 14.00 | 13.25 | 14.00 | 14.00 | 5,200 |
| Apr 19, 2024 | 14.29 | 14.29 | 14.25 | 14.25 | 14.25 | 3,100 |
| Apr 18, 2024 | 14.25 | 14.25 | 14.20 | 14.25 | 14.25 | 22,000 |
| Apr 17, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 100 |
| Apr 16, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Apr 15, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 100 |
| Apr 12, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Apr 11, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 100 |
| Apr 10, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Apr 09, 2024 | 14.37 | 14.49 | 14.37 | 14.49 | 14.49 | 2,900 |
| Apr 08, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 100 |
| Apr 05, 2024 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | 300 |
| Apr 04, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 700 |
| Apr 03, 2024 | 14.45 | 14.49 | 14.43 | 14.49 | 14.49 | 5,300 |
| Apr 02, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 200 |
| Apr 01, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| Mar 28, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 100 |
| Mar 27, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| Mar 26, 2024 | 14.30 | 14.30 | 14.27 | 14.27 | 14.27 | 200 |
| Mar 25, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 100 |
| Mar 22, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1,200 |
| Mar 21, 2024 | 14.18 | 14.25 | 14.18 | 14.25 | 14.25 | 2,300 |
| Mar 20, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 9,600 |
| Mar 19, 2024 | 14.20 | 14.20 | 14.04 | 14.20 | 14.20 | 6,300 |
| Mar 18, 2024 | 14.25 | 14.25 | 14.01 | 14.02 | 14.02 | 1,500 |
| Mar 15, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7,900 |
| Mar 14, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Mar 13, 2024 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 19,500 |
| Mar 12, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1,100 |
| Mar 11, 2024 | 13.86 | 13.86 | 13.82 | 13.82 | 13.82 | 1,400 |
| Mar 08, 2024 | 13.70 | 13.96 | 13.70 | 13.96 | 13.96 | 300 |
| Mar 07, 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 300 |
| Mar 06, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| Mar 05, 2024 | 13.90 | 13.90 | 13.80 | 13.81 | 13.81 | 1,700 |
| Mar 04, 2024 | 13.79 | 14.02 | 13.79 | 13.85 | 13.85 | 4,300 |
| Mar 01, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Feb 29, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Feb 28, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Feb 27, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 200 |
| Feb 26, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Feb 23, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Feb 22, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 300 |
| Feb 21, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Feb 20, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Feb 16, 2024 | 13.60 | 13.60 | 13.46 | 13.60 | 13.60 | 1,600 |
| Feb 15, 2024 | 13.55 | 13.58 | 13.55 | 13.58 | 13.58 | 300 |
| Feb 14, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 500 |
| Feb 13, 2024 | 13.55 | 13.55 | 13.45 | 13.53 | 13.53 | 1,800 |
| Feb 12, 2024 | 13.50 | 13.53 | 13.50 | 13.53 | 13.53 | 3,600 |
| Feb 09, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Feb 08, 2024 | 13.54 | 13.55 | 13.45 | 13.45 | 13.45 | 4,000 |
| Feb 08, 2024 | 0.06 Dividend | |||||
| Feb 07, 2024 | 13.58 | 13.58 | 13.50 | 13.56 | 13.50 | 1,700 |
| Feb 06, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.56 | 200 |
| Feb 05, 2024 | 13.63 | 13.64 | 13.62 | 13.64 | 13.58 | 500 |
| Feb 02, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.52 | 400 |
| Feb 01, 2024 | 13.51 | 13.60 | 13.50 | 13.60 | 13.54 | 4,400 |
| Jan 31, 2024 | 13.45 | 13.50 | 13.44 | 13.50 | 13.44 | 3,800 |
| Jan 30, 2024 | 13.35 | 13.44 | 13.20 | 13.44 | 13.38 | 20,500 |
| Jan 29, 2024 | 13.55 | 13.55 | 12.95 | 13.25 | 13.19 | 120,900 |
| Jan 26, 2024 | 13.75 | 13.85 | 13.50 | 13.54 | 13.48 | 158,000 |
| Jan 25, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.92 | - |
| Jan 24, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.92 | - |
| Jan 23, 2024 | 10.20 | 10.20 | 9.96 | 9.96 | 9.92 | 1,400 |
| Jan 22, 2024 | 10.02 | 10.02 | 9.96 | 9.97 | 9.93 | 900 |
| Jan 19, 2024 | 10.15 | 10.15 | 10.04 | 10.04 | 10.00 | 3,000 |
| Jan 18, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | 100 |
| Jan 17, 2024 | 10.14 | 10.14 | 10.04 | 10.04 | 10.00 | 1,400 |
| Jan 16, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | 4,000 |
| Jan 12, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | 1,500 |
| Jan 11, 2024 | 10.15 | 10.35 | 10.09 | 10.35 | 10.30 | 18,600 |
| Jan 10, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | 6,800 |
| Jan 09, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | - |
| Jan 08, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | - |
| Jan 05, 2024 | 10.13 | 10.15 | 10.05 | 10.15 | 10.11 | 5,700 |
| Jan 04, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | 300 |
| Jan 03, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | 100 |
| Jan 02, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.08 | - |
| Dec 29, 2023 | 10.05 | 10.12 | 10.05 | 10.12 | 10.08 | 3,800 |
| Dec 28, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.01 | 2,200 |
| Dec 27, 2023 | 10.05 | 10.05 | 9.84 | 9.84 | 9.80 | 1,700 |
| Dec 26, 2023 | 10.00 | 10.10 | 9.94 | 9.95 | 9.91 | 5,200 |
| Dec 22, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | 1,100 |
| Dec 21, 2023 | 10.05 | 10.05 | 9.83 | 10.00 | 9.96 | 1,700 |
| Dec 20, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 1,900 |
| Dec 19, 2023 | 10.10 | 10.10 | 10.00 | 10.08 | 10.04 | 1,100 |
| Dec 18, 2023 | 10.10 | 10.10 | 9.70 | 10.00 | 9.96 | 6,500 |
| Dec 15, 2023 | 9.98 | 10.00 | 9.80 | 10.00 | 9.96 | 2,200 |
| Dec 14, 2023 | 9.68 | 9.98 | 9.68 | 9.90 | 9.86 | 2,900 |
| Dec 13, 2023 | 9.99 | 9.99 | 9.70 | 9.70 | 9.66 | 1,300 |
| Dec 12, 2023 | 9.88 | 10.00 | 9.80 | 9.80 | 9.76 | 2,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.