Mid-Southern Bancorp Inc. Common Stockのデータ

Mid-Southern Bancorp Inc. Common Stockの基本情報

名前 Mid-Southern Bancorp Inc. Common Stock
ティッカー MSVB
United States
上場年 2018.0
セクター Finance

Mid-Southern Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.25 16.25 16.25 16.25 300.0 16.25
2021-02-12 15.95 15.95 15.95 15.95 0.0 15.95
2021-02-11 15.95 15.95 15.95 15.95 200.0 15.95
2021-02-10 15.95 15.95 15.95 15.95 400.0 15.95
2021-02-09 15.79 15.79 15.79 15.79 2600.0 15.79
2021-02-08 16.0 15.45 16.0 15.45 400.0 15.45
2021-02-05 16.24 15.75 15.76 16.24 3000.0 16.24
2021-02-04 16.3 16.3 16.3 16.3 0.0 16.3
2021-02-03 16.3 16.3 16.3 16.3 900.0 16.3
2021-02-02 16.25 15.32 15.32 16.25 600.0 16.25
2021-02-01 16.59 15.18 16.59 15.21 2900.0 15.21
2021-01-29 15.13 15.13 15.13 15.13 0.0 15.13
2021-01-28 15.13 15.12 15.12 15.13 400.0 15.13
2021-01-27 15.83 15.83 15.83 15.83 0.0 15.83
2021-01-26 15.83 15.83 15.83 15.83 200.0 15.83
2021-01-25 15.0 15.0 15.0 15.0 400.0 15.0
2021-01-22 15.52 15.52 15.52 15.52 100.0 15.52
2021-01-21 15.69 15.52 15.69 15.52 600.0 15.52
2021-01-20 15.69 14.81 15.69 14.81 2000.0 14.81
2021-01-19 14.92 14.5 14.5 14.92 1600.0 14.92
2021-01-15 14.98 14.98 14.98 14.98 0.0 14.98
2021-01-14 14.98 14.98 14.98 14.98 0.0 14.98
2021-01-13 14.98 14.97 14.97 14.98 500.0 14.98
2021-01-12 14.92 14.92 14.92 14.92 0.0 14.92
2021-01-11 14.99 14.57 14.57 14.92 4200.0 14.92
2021-01-08 15.08 14.4 14.4 15.08 2200.0 15.08
2021-01-07 14.5 14.45 14.5 14.45 1500.0 14.45
2021-01-06 14.5 14.27 14.49 14.27 3300.0 14.27
2021-01-05 14.41 14.38 14.38 14.41 3700.0 14.41
2021-01-04 14.41 14.4 14.41 14.4 2800.0 14.4
2020-12-31 14.41 14.41 14.41 14.41 600.0 14.41
2020-12-30 14.5 14.4 14.41 14.5 3200.0 14.5
2020-12-29 14.41 14.41 14.41 14.41 0.0 14.41
2020-12-28 14.6 14.41 14.6 14.41 2100.0 14.41
2020-12-24 14.6 14.41 14.6 14.41 400.0 14.41
2020-12-23 14.4 14.4 14.4 14.4 500.0 14.4
2020-12-22 14.45 14.42 14.42 14.45 2400.0 14.45
2020-12-21 14.45 14.38 14.38 14.45 1300.0 14.45
2020-12-18 14.75 14.7 14.75 14.7 1600.0 14.7
2020-12-17 14.75 14.65 14.65 14.75 1300.0 14.75
2020-12-16 14.74 14.4 14.4 14.74 800.0 14.74
2020-12-15 14.6 14.2 14.41 14.2 5600.0 14.2
2020-12-14 14.45 14.06 14.29 14.37 5200.0 14.37
2020-12-11 14.48 14.01 14.03 14.48 22300.0 14.48
2020-12-10 14.96 14.4 14.4 14.96 2600.0 14.96
2020-12-09 14.85 14.17 14.85 14.41 900.0 14.41
2020-12-08 14.65 14.55 14.55 14.65 1000.0 14.65
2020-12-07 15.0 14.25 14.25 15.0 5500.0 15.0
2020-12-04 14.24 14.24 14.24 14.24 0.0 14.24
2020-12-03 14.24 14.24 14.24 14.24 800.0 14.24
2020-12-02 14.35 14.02 14.35 14.02 400.0 14.02
2020-12-01 13.95 13.95 13.95 13.95 0.0 13.95
2020-11-30 14.56 13.95 14.56 13.95 900.0 13.95
2020-11-27 14.64 14.64 14.64 14.64 400.0 14.64
2020-11-25 14.64 13.85 13.85 14.64 5600.0 14.64
2020-11-24 13.89 13.89 13.89 13.89 200.0 13.89
2020-11-23 13.89 13.89 13.89 13.89 200.0 13.89
2020-11-20 13.89 13.7 13.85 13.89 2800.0 13.89
2020-11-19 13.88 13.51 13.55 13.81 6000.0 13.81
2020-11-18 13.78 13.32 13.32 13.74 5600.0 13.74
2020-11-17 13.15 13.15 13.15 13.15 300.0 13.15
2020-11-16 13.24 12.84 13.24 12.85 2900.0 12.85
2020-11-13 12.75 12.75 12.75 12.75 100.0 12.75
2020-11-12 13.19 13.19 13.19 13.19 0.0 13.19
2020-11-11 13.19 13.19 13.19 13.19 0.0 13.17
2020-11-10 13.19 13.19 13.19 13.19 300.0 13.17
2020-11-09 13.68 13.17 13.53 13.4 2400.0 13.38
2020-11-06 13.6 13.6 13.6 13.6 0.0 13.58
2020-11-05 13.6 13.58 13.58 13.6 700.0 13.58
2020-11-04 13.6 13.6 13.6 13.6 0.0 13.58
2020-11-03 13.6 13.6 13.6 13.6 200.0 13.58
2020-11-02 13.6 13.43 13.6 13.48 700.0 13.46
2020-10-30 13.6 13.6 13.6 13.6 1200.0 13.58
2020-10-29 13.6 13.55 13.55 13.6 200.0 13.58
2020-10-28 13.65 13.51 13.65 13.51 600.0 13.49
2020-10-27 13.68 13.63 13.67 13.68 900.0 13.66
2020-10-26 13.5 13.5 13.5 13.5 400.0 13.48
2020-10-23 13.27 13.27 13.27 13.27 100.0 13.25
2020-10-22 13.68 13.27 13.45 13.27 3400.0 13.25
2020-10-21 13.64 13.21 13.21 13.64 700.0 13.62
2020-10-20 13.26 13.26 13.26 13.26 0.0 13.24
2020-10-19 13.26 13.17 13.17 13.26 1100.0 13.24
2020-10-16 13.03 12.93 12.93 13.01 5700.0 12.99
2020-10-15 12.95 12.95 12.95 12.95 0.0 12.93
2020-10-14 12.95 12.95 12.95 12.95 0.0 12.93
2020-10-13 12.95 12.95 12.95 12.95 4800.0 12.93
2020-10-12 12.93 12.92 12.93 12.92 2300.0 12.9
2020-10-09 12.86 12.75 12.86 12.75 1700.0 12.73
2020-10-08 12.95 12.9 12.95 12.9 60300.0 12.88
2020-10-07 12.89 12.81 12.88 12.81 600.0 12.79
2020-10-06 12.86 12.5 12.51 12.66 1000.0 12.64
2020-10-05 12.9 12.38 12.69 12.38 700.0 12.36
2020-10-02 12.68 12.68 12.68 12.68 0.0 12.66
2020-10-01 12.9 12.66 12.9 12.68 900.0 12.66
2020-09-30 12.94 12.9 12.94 12.9 2400.0 12.88
2020-09-29 12.95 12.85 12.93 12.88 6100.0 12.86
2020-09-28 12.92 12.88 12.9 12.9 12100.0 12.88
2020-09-25 12.99 12.9 12.99 12.9 7200.0 12.88
2020-09-24 12.94 12.85 12.91 12.94 5400.0 12.92
2020-09-23 13.04 12.88 13.04 12.9 3400.0 12.88
2020-09-22 12.97 12.97 12.97 12.97 200.0 12.95
2020-09-21 12.91 12.74 12.74 12.91 600.0 12.89
2020-09-18 12.9 12.84 12.85 12.9 31700.0 12.88
2020-09-17 12.85 12.75 12.75 12.85 8600.0 12.83
2020-09-16 12.89 12.61 12.85 12.85 23200.0 12.83
2020-09-15 12.86 12.35 12.35 12.85 10900.0 12.83
2020-09-14 12.86 12.32 12.32 12.36 2600.0 12.34
2020-09-11 12.89 12.56 12.89 12.56 5800.0 12.54
2020-09-10 12.8 12.79 12.79 12.79 2500.0 12.77
2020-09-09 12.73 12.7 12.71 12.7 7200.0 12.68
2020-09-08 12.9 12.73 12.74 12.76 32500.0 12.74
2020-09-04 12.78 12.65 12.78 12.68 23600.0 12.66
2020-09-03 12.75 12.65 12.65 12.65 10500.0 12.63
2020-09-02 12.7 12.64 12.64 12.66 16200.0 12.64
2020-09-01 12.65 12.5 12.5 12.64 2600.0 12.62
2020-08-31 12.87 12.36 12.58 12.61 11400.0 12.59
2020-08-28 12.34 12.34 12.34 12.34 0.0 12.32
2020-08-27 12.34 12.34 12.34 12.34 0.0 12.32
2020-08-26 12.34 12.34 12.34 12.34 0.0 12.32
2020-08-25 12.6 12.34 12.6 12.34 700.0 12.32
2020-08-24 12.5 12.5 12.5 12.5 6300.0 12.48
2020-08-21 12.56 12.3 12.5 12.56 33700.0 12.54
2020-08-20 12.5 12.41 12.45 12.46 12100.0 12.44
2020-08-19 12.49 12.42 12.45 12.49 7000.0 12.47
2020-08-18 12.4 12.4 12.4 12.4 2900.0 12.38
2020-08-17 12.43 12.35 12.4 12.35 5100.0 12.33
2020-08-14 12.59 12.47 12.47 12.49 3600.0 12.47
2020-08-13 12.47 12.27 12.31 12.47 4400.0 12.45
2020-08-12 12.18 12.0 12.0 12.1 40900.0 12.07
2020-08-11 12.0 12.0 12.0 12.0 100.0 11.96
2020-08-10 11.9 11.9 11.9 11.9 0.0 11.86
2020-08-07 12.0 11.75 11.92 11.9 4700.0 11.86
2020-08-06 12.25 12.21 12.25 12.21 300.0 12.17
2020-08-05 12.25 11.87 12.21 12.25 700.0 12.21
2020-08-04 12.64 12.16 12.6 12.51 24800.0 12.47
2020-08-03 12.59 12.5 12.59 12.59 12600.0 12.55
2020-07-31 12.59 12.4 12.46 12.55 19300.0 12.51
2020-07-30 12.6 12.3 12.31 12.59 1900.0 12.55
2020-07-29 12.31 12.25 12.25 12.31 1100.0 12.27
2020-07-28 12.15 12.15 12.15 12.15 0.0 12.11
2020-07-27 12.15 12.15 12.15 12.15 300.0 12.11
2020-07-24 12.5 12.2 12.3 12.2 16100.0 12.16
2020-07-23 12.35 12.3 12.3 12.34 6600.0 12.3
2020-07-22 12.31 12.3 12.3 12.3 2600.0 12.26
2020-07-21 12.3 12.3 12.3 12.3 500.0 12.26
2020-07-20 12.5 12.29 12.3 12.29 2600.0 12.25
2020-07-17 12.52 12.25 12.52 12.25 800.0 12.21
2020-07-16 12.64 12.5 12.5 12.57 23500.0 12.53
2020-07-15 12.6 12.15 12.15 12.6 8100.0 12.56
2020-07-14 12.35 12.35 12.35 12.35 100.0 12.31
2020-07-13 12.25 12.19 12.19 12.25 1200.0 12.21
2020-07-10 12.2 12.2 12.2 12.2 700.0 12.16
2020-07-09 12.28 12.19 12.19 12.19 30200.0 12.15
2020-07-08 12.19 12.05 12.05 12.19 2000.0 12.15
2020-07-07 12.07 11.95 12.07 11.95 1500.0 11.91
2020-07-06 12.23 12.07 12.18 12.07 4000.0 12.03
2020-07-02 12.65 12.07 12.65 12.07 2500.0 12.03
2020-07-01 12.11 12.03 12.08 12.07 8000.0 12.03
2020-06-30 12.08 12.08 12.08 12.08 0.0 12.04
2020-06-29 12.08 12.08 12.08 12.08 200.0 12.04
2020-06-26 12.69 12.07 12.4 12.07 3200.0 12.03
2020-06-25 12.69 12.5 12.69 12.5 1700.0 12.46
2020-06-24 12.74 12.7 12.74 12.7 1000.0 12.66
2020-06-23 12.85 12.85 12.85 12.85 600.0 12.81
2020-06-22 12.91 12.91 12.91 12.91 2900.0 12.87
2020-06-19 12.98 12.6 12.6 12.98 2000.0 12.94
2020-06-18 12.15 12.05 12.13 12.1 2100.0 12.06
2020-06-17 12.55 12.55 12.55 12.55 100.0 12.51
2020-06-16 12.9 12.85 12.85 12.9 13800.0 12.86
2020-06-15 12.75 12.52 12.75 12.52 1100.0 12.48
2020-06-12 12.9 12.41 12.88 12.9 2800.0 12.86
2020-06-11 12.22 12.22 12.22 12.22 0.0 12.18
2020-06-10 12.22 12.22 12.22 12.22 0.0 12.18
2020-06-09 12.95 12.22 12.95 12.22 2000.0 12.18
2020-06-08 12.51 12.09 12.21 12.5 4900.0 12.46
2020-06-05 12.51 12.51 12.51 12.51 200.0 12.47
2020-06-04 12.86 12.07 12.86 12.46 14600.0 12.42
2020-06-03 14.0 12.05 12.05 12.9 14200.0 12.86
2020-06-02 12.76 12.51 12.63 12.51 2000.0 12.47
2020-06-01 12.72 12.5 12.51 12.51 1400.0 12.47
2020-05-29 12.84 12.63 12.63 12.84 600.0 12.8
2020-05-28 12.84 12.84 12.84 12.84 500.0 12.8
2020-05-27 12.15 12.15 12.15 12.15 0.0 12.11
2020-05-26 12.19 12.0 12.01 12.15 25600.0 12.11
2020-05-22 12.4 12.1 12.4 12.1 800.0 12.06
2020-05-21 12.54 11.78 12.35 11.78 10100.0 11.74
2020-05-20 12.38 12.2 12.2 12.35 10300.0 12.31
2020-05-19 12.59 12.18 12.2 12.34 55900.0 12.3
2020-05-18 12.2 12.05 12.1 12.19 18800.0 12.15
2020-05-15 12.18 11.98 11.98 12.11 15200.0 12.07
2020-05-14 11.69 10.99 11.06 11.69 10800.0 11.65
2020-05-13 11.75 11.75 11.75 11.75 700.0 11.69
2020-05-12 11.65 11.65 11.65 11.65 0.0 11.59
2020-05-11 12.25 11.65 11.95 11.65 4200.0 11.59
2020-05-08 12.28 12.0 12.0 12.05 26000.0 11.99
2020-05-07 12.09 11.8 11.8 11.85 6500.0 11.79
2020-05-06 11.71 11.7 11.71 11.7 1000.0 11.64
2020-05-05 11.16 11.16 11.16 11.16 0.0 11.11
2020-05-04 12.23 11.11 12.23 11.16 1600.0 11.11
2020-05-01 12.06 11.95 11.95 11.99 13200.0 11.93
2020-04-30 11.9 11.64 11.72 11.9 21500.0 11.84
2020-04-29 11.8 11.6 11.63 11.6 8400.0 11.54
2020-04-28 11.9 11.62 11.9 11.62 5200.0 11.56
2020-04-27 11.85 11.85 11.85 11.85 0.0 11.79
2020-04-24 11.93 11.85 11.93 11.85 500.0 11.79
2020-04-23 11.99 11.99 11.99 11.99 500.0 11.93
2020-04-22 11.75 11.5 11.75 11.5 14300.0 11.44
2020-04-21 11.36 11.3 11.36 11.35 8700.0 11.29
2020-04-20 11.5 11.49 11.5 11.49 1200.0 11.43
2020-04-17 11.65 11.45 11.6 11.5 4300.0 11.44
2020-04-16 11.7 11.59 11.6 11.64 18200.0 11.58
2020-04-15 11.7 11.69 11.69 11.7 2200.0 11.64
2020-04-14 11.7 11.68 11.68 11.7 1100.0 11.64
2020-04-13 11.9 10.81 11.9 11.47 4100.0 11.41
2020-04-09 12.0 11.7 11.75 11.94 3700.0 11.88
2020-04-08 11.75 11.2 11.25 11.7 8300.0 11.64
2020-04-07 11.3 11.2 11.3 11.2 300.0 11.15
2020-04-06 11.34 11.08 11.34 11.27 2500.0 11.21
2020-04-03 11.31 10.06 11.18 10.06 1300.0 10.01
2020-04-02 11.96 11.36 11.5 11.37 2600.0 11.31
2020-04-01 11.99 11.52 11.75 11.52 1000.0 11.46
2020-03-31 12.8 11.9 12.0 12.8 11600.0 12.74
2020-03-30 12.0 11.97 12.0 12.0 3000.0 11.94
2020-03-27 11.97 11.66 11.66 11.97 1900.0 11.91
2020-03-26 12.06 10.64 10.64 12.06 2900.0 12.0
2020-03-25 9.84 9.84 9.84 9.84 0.0 9.79
2020-03-24 9.9 9.83 9.9 9.84 3000.0 9.79
2020-03-23 9.9 9.75 9.9 9.86 3300.0 9.81
2020-03-20 9.94 9.94 9.94 9.94 0.0 9.89
2020-03-19 10.0 9.71 9.71 9.94 3500.0 9.89
2020-03-18 9.9 9.71 9.9 9.71 4100.0 9.66
2020-03-17 10.0 9.97 9.97 10.0 6800.0 9.95
2020-03-16 10.27 9.75 10.27 9.97 1900.0 9.92
2020-03-13 11.68 11.66 11.67 11.66 1400.0 11.6
2020-03-12 10.66 9.73 9.73 10.66 700.0 10.61
2020-03-11 12.18 11.11 12.15 11.11 25100.0 11.06
2020-03-10 12.0 12.0 12.0 12.0 600.0 11.94
2020-03-09 12.0 11.95 12.0 11.95 5800.0 11.89
2020-03-06 13.5 12.93 13.25 12.93 3500.0 12.87
2020-03-05 13.35 13.35 13.35 13.35 0.0 13.28
2020-03-04 13.35 13.26 13.26 13.35 5400.0 13.28
2020-03-03 13.6 13.25 13.6 13.51 4600.0 13.44
2020-03-02 13.7 13.51 13.51 13.67 2600.0 13.6
2020-02-28 13.61 13.51 13.54 13.51 6000.0 13.44
2020-02-27 13.66 13.66 13.66 13.66 0.0 13.59
2020-02-26 13.66 13.66 13.66 13.66 0.0 13.59
2020-02-25 13.66 13.66 13.66 13.66 0.0 13.59
2020-02-24 13.66 13.66 13.66 13.66 0.0 13.59
2020-02-21 13.8 13.66 13.71 13.66 4100.0 13.59
2020-02-20 13.7 13.7 13.7 13.7 0.0 13.63
2020-02-19 13.73 13.62 13.64 13.7 1400.0 13.63
2020-02-18 13.84 13.73 13.73 13.84 7900.0 13.77