Skip to main content

Mainstreet Bancshares Inc ADR (NQ: MNSBP )

22.65 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.91 20.02 19.89 19.96 2,085 -0.07(-0.33%)
Jan 28, 2021 19.95 20.02 19.95 20.02 3,649 +0.00(+0.01%)
Jan 27, 2021 20.02 20.02 20.02 20.02 1,303 +0.11(+0.53%)
Jan 26, 2021 19.89 19.91 19.89 19.91 782 +0.11(+0.53%)
Jan 25, 2021 19.76 19.81 19.75 19.81 917 +0.06(+0.28%)
Jan 22, 2021 19.88 19.91 19.75 19.75 12,905 -0.04(-0.19%)
Jan 21, 2021 19.75 19.82 19.65 19.79 26,684 +0.08(+0.39%)
Jan 20, 2021 19.77 19.95 19.71 19.72 37,410 -0.12(-0.58%)
Jan 19, 2021 19.76 19.95 19.76 19.83 17,444 +0.07(+0.34%)
Jan 15, 2021 19.79 19.79 19.75 19.76 4,823 -0.05(-0.24%)
Jan 14, 2021 19.75 19.81 19.75 19.81 4,334 +0.06(+0.29%)
Jan 12, 2021 19.75 19.75 19.75 0 +0.00(+0.00%)
Jan 11, 2021 19.75 19.75 19.75 19.75 1,368 +0.00(+0.00%)
Jan 08, 2021 19.90 19.90 19.75 19.75 15,903 -0.19(-0.96%)
Jan 07, 2021 20.06 20.06 19.95 19.95 3,128 -0.08(-0.38%)
Jan 06, 2021 19.97 20.08 19.95 20.02 2,682 -0.08(-0.38%)
Jan 05, 2021 20.27 20.33 20.10 20.10 8,243 -0.12(-0.57%)
Jan 04, 2021 20.31 20.31 20.19 20.21 3,794 -0.09(-0.45%)
Dec 31, 2020 20.31 20.31 20.31 228 +0.00(+0.00%)
Dec 30, 2020 20.31 20.31 20.31 20.31 228 +0.09(+0.46%)
Dec 29, 2020 20.21 20.23 20.21 20.21 2,747 +0.03(+0.13%)
Dec 24, 2020 20.19 20.19 20.19 0 -0.10(-0.51%)
Dec 22, 2020 20.29 20.29 20.29 0 +0.00(+0.00%)
Dec 21, 2020 20.33 20.43 20.20 20.29 3,226 +0.12(+0.57%)
Dec 18, 2020 20.37 20.47 20.18 20.18 10,558 -0.22(-1.08%)
Dec 17, 2020 20.11 20.47 20.08 20.40 12,514 +0.50(+2.52%)
Dec 16, 2020 19.95 19.96 19.79 19.90 8,538 -0.14(-0.71%)
Dec 15, 2020 20.10 20.12 19.79 20.04 15,526 -0.06(-0.30%)
Dec 14, 2020 19.78 20.11 19.49 20.10 14,912 +0.35(+1.75%)
Dec 11, 2020 20.09 20.09 19.69 19.75 5,214 -0.21(-1.03%)
Dec 10, 2020 19.85 19.97 19.64 19.96 2,751 +0.07(+0.34%)
Dec 09, 2020 19.85 19.91 19.85 19.89 4,199 -0.02(-0.08%)
Dec 08, 2020 19.68 19.97 19.68 19.91 7,354 +0.23(+1.15%)
Dec 07, 2020 19.64 19.97 19.64 19.68 11,392 -0.01(-0.06%)
Dec 04, 2020 19.71 19.71 19.64 19.69 4,659 +0.10(+0.52%)
Dec 03, 2020 19.61 19.62 19.55 19.59 5,793 -0.03(-0.14%)
Dec 02, 2020 19.50 19.62 19.42 19.62 2,462 +0.20(+1.03%)
Dec 01, 2020 19.48 19.60 19.42 19.42 11,827 +0.10(+0.54%)
Nov 30, 2020 19.42 19.48 19.31 19.31 4,081 -0.09(-0.46%)
Nov 27, 2020 19.40 19.46 19.39 19.40 4,925 +0.10(+0.51%)
Nov 25, 2020 19.31 19.31 19.26 19.31 4,659 +0.02(+0.12%)
Nov 24, 2020 19.29 19.29 19.28 19.28 798 +0.02(+0.12%)
Nov 23, 2020 19.23 19.26 19.16 19.26 6,984 -0.02(-0.08%)
Nov 20, 2020 19.23 19.33 19.22 19.28 8,652 +0.05(+0.23%)
Nov 19, 2020 19.23 19.23 19.23 19.23 665 +0.00(+0.00%)
Nov 18, 2020 19.22 19.23 19.22 19.23 2,196 -0.01(-0.04%)
Nov 17, 2020 19.11 19.26 19.11 19.24 5,537 +0.05(+0.23%)
Nov 16, 2020 19.17 19.19 19.10 19.19 16,904 +0.02(+0.12%)
Nov 13, 2020 19.16 19.22 19.10 19.17 2,129 -0.03(-0.16%)
Nov 12, 2020 18.93 19.49 18.93 19.20 17,159 +0.27(+1.43%)
Nov 11, 2020 18.88 18.93 18.86 18.93 6,256 -0.04(-0.20%)
Nov 10, 2020 18.93 18.97 18.82 18.97 21,573 +0.04(+0.20%)
Nov 09, 2020 18.85 18.97 18.82 18.93 23,149 +0.04(+0.20%)
Nov 06, 2020 18.94 18.94 18.89 18.89 1,331 -0.03(-0.16%)
Nov 05, 2020 18.93 18.93 18.87 18.92 3,494 -0.01(-0.04%)
Nov 04, 2020 18.83 19.01 18.83 18.93 3,061 -0.02(-0.08%)
Nov 03, 2020 18.93 18.95 18.71 18.95 6,790 +0.17(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.