Mid-Southern Bancorp Inc. (MSVB)
15.86
-0.12 (-0.75%)
At close: Mar 26, 2025, 3:13 PM
15.86
0.00%
After-hours: Mar 26, 2025, 03:13 PM EDT
MSVB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | -0.04 | -0.25% | 350 |
| Mar 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 0.00 | 0.00% | 11 |
| Mar 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 0.00 | 0.00% | 11 |
| Mar 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 15.81 | 15.95 | 15.80 | 15.90 | -0.10 | -0.62% | 3,243 |
| Mar 19, 2025 | 15.85 | 16.00 | 15.85 | 16.00 | 0.16 | 1.01% | 6,622 |
| Mar 18, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 0.04 | 0.25% | 2,547 |
| Mar 17, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | -0.27 | -1.68% | 500 |
| Mar 14, 2025 | 15.40 | 16.07 | 15.40 | 16.07 | 0.82 | 5.38% | 11,009 |
| Mar 13, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 0.00 | 0.00% | 1,000 |
| Mar 12, 2025 | 15.15 | 15.25 | 15.15 | 15.25 | 0.00 | 0.00% | 5,000 |
| Mar 11, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 0.22 | 1.46% | 2,011 |
| Mar 10, 2025 | 15.00 | 15.03 | 15.00 | 15.03 | 0.08 | 0.54% | 9,401 |
| Mar 7, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | -0.10 | -0.66% | 206 |
| Mar 6, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 0.00 | 0.00% | 1,000 |
| Mar 5, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 0.05 | 0.33% | 500 |
| Mar 4, 2025 | 14.97 | 15.05 | 14.95 | 15.00 | 0.03 | 0.20% | 6,300 |
| Mar 3, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 0.00 | 0.00% | 415 |
| Feb 28, 2025 | 14.95 | 14.97 | 14.95 | 14.97 | -0.02 | -0.13% | 804 |
| Feb 27, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 14.84 | 14.99 | 14.84 | 14.99 | 0.18 | 1.22% | 1,700 |
| Feb 25, 2025 | 14.85 | 14.85 | 14.81 | 14.81 | -0.05 | -0.34% | 1,100 |
| Feb 24, 2025 | 14.80 | 14.86 | 14.79 | 14.86 | -0.08 | -0.54% | 8,500 |
| Feb 21, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 0.00 | 0.00% | 1 |
| Feb 20, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 0.00 | 0.00% | 1 |
| Feb 18, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 0.00 | 0.00% | 100 |
| Feb 14, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 0.02 | 0.13% | 101 |
| Feb 11, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 0.02 | 0.13% | 100 |
| Feb 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 0.11 | 0.74% | 125 |
| Feb 7, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 0.13 | 0.89% | 1,200 |
| Feb 6, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | -0.09 | -0.61% | 1,000 |
| Feb 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 14.73 | 14.75 | 14.73 | 14.75 | 0.10 | 0.68% | 1,100 |
| Feb 3, 2025 | 14.01 | 14.75 | 14.00 | 14.65 | -0.30 | -2.01% | 3,400 |
| Jan 31, 2025 | 14.75 | 14.95 | 14.75 | 14.95 | 0.20 | 1.36% | 5,700 |
| Jan 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Jan 24, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Jan 21, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Jan 17, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 14.75 | 14.80 | 14.75 | 14.75 | 0.02 | 0.14% | 2,300 |
| Jan 15, 2025 | 14.94 | 14.95 | 14.73 | 14.73 | -0.06 | -0.41% | 1,600 |
| Jan 14, 2025 | 14.42 | 14.79 | 13.94 | 14.79 | -0.20 | -1.33% | 14,242 |