Mainstreet Bancshares Inc ADR (NQ: MNSBP )

26.35 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.96 26.10 25.93 26.01 1,600 -0.08(-0.33%)
Jan 28, 2021 26.00 26.10 26.00 26.10 2,800 +0.00(+0.01%)
Jan 27, 2021 26.10 26.10 26.10 26.10 1,000 +0.14(+0.53%)
Jan 26, 2021 25.92 25.96 25.92 25.96 600 +0.14(+0.53%)
Jan 25, 2021 25.76 25.82 25.75 25.82 704 +0.07(+0.28%)
Jan 22, 2021 25.92 25.96 25.74 25.75 9,900 -0.05(-0.19%)
Jan 21, 2021 25.75 25.83 25.62 25.80 20,471 +0.10(+0.39%)
Jan 20, 2021 25.77 26.00 25.69 25.70 28,699 -0.15(-0.58%)
Jan 19, 2021 25.76 26.00 25.76 25.85 13,382 +0.09(+0.34%)
Jan 15, 2021 25.80 25.80 25.75 25.76 3,700 -0.06(-0.24%)
Jan 14, 2021 25.75 25.83 25.75 25.83 3,325 +0.08(+0.29%)
Jan 12, 2021 25.75 25.75 25.75 0 +0.00(+0.00%)
Jan 11, 2021 25.75 25.75 25.75 25.75 1,050 +0.00(+0.00%)
Jan 08, 2021 25.94 25.94 25.75 25.75 12,200 -0.25(-0.96%)
Jan 07, 2021 26.15 26.15 26.00 26.00 2,400 -0.10(-0.38%)
Jan 06, 2021 26.03 26.17 26.00 26.10 2,058 -0.10(-0.38%)
Jan 05, 2021 26.42 26.51 26.20 26.20 6,324 -0.15(-0.57%)
Jan 04, 2021 26.48 26.48 26.32 26.35 2,911 -0.12(-0.45%)
Dec 31, 2020 26.47 26.47 26.47 175 +0.00(+0.00%)
Dec 30, 2020 26.47 26.47 26.47 26.47 175 +0.12(+0.46%)
Dec 29, 2020 26.35 26.37 26.35 26.35 2,108 +0.03(+0.13%)
Dec 24, 2020 26.32 26.32 26.32 0 -0.13(-0.51%)
Dec 22, 2020 26.45 26.45 26.45 0 -0.00(-0.00%)
Dec 21, 2020 26.50 26.63 26.33 26.45 2,475 +0.15(+0.57%)
Dec 18, 2020 26.55 26.69 26.30 26.30 8,100 -0.29(-1.09%)
Dec 17, 2020 26.22 26.69 26.17 26.59 9,600 +0.65(+2.52%)
Dec 16, 2020 26.00 26.02 25.80 25.93 6,550 -0.19(-0.71%)
Dec 15, 2020 26.20 26.23 25.79 26.12 11,911 -0.08(-0.30%)
Dec 14, 2020 25.79 26.22 25.40 26.20 11,440 +0.45(+1.75%)
Dec 11, 2020 26.19 26.19 25.66 25.75 4,000 -0.82(-3.09%)
Dec 10, 2020 26.42 26.59 26.15 26.57 2,067 +0.09(+0.34%)
Dec 09, 2020 26.42 26.50 26.42 26.48 3,155 -0.02(-0.08%)
Dec 08, 2020 26.20 26.59 26.20 26.50 5,525 +0.30(+1.15%)
Dec 07, 2020 26.15 26.59 26.15 26.20 8,558 -0.02(-0.06%)
Dec 04, 2020 26.24 26.24 26.14 26.22 3,500 +0.14(+0.52%)
Dec 03, 2020 26.11 26.12 26.02 26.08 4,352 -0.04(-0.14%)
Dec 02, 2020 25.96 26.12 25.85 26.12 1,850 +0.27(+1.03%)
Dec 01, 2020 25.93 26.09 25.85 25.85 8,885 +0.14(+0.54%)
Nov 30, 2020 25.85 25.93 25.71 25.71 3,066 -0.12(-0.46%)
Nov 27, 2020 25.83 25.90 25.81 25.83 3,700 +0.13(+0.51%)
Nov 25, 2020 25.70 25.70 25.64 25.70 3,500 +0.03(+0.12%)
Nov 24, 2020 25.68 25.68 25.67 25.67 600 +0.03(+0.12%)
Nov 23, 2020 25.60 25.64 25.50 25.64 5,247 -0.02(-0.08%)
Nov 20, 2020 25.60 25.73 25.59 25.66 6,500 +0.06(+0.23%)
Nov 19, 2020 25.60 25.60 25.60 25.60 500 +0.00(+0.00%)
Nov 18, 2020 25.59 25.60 25.59 25.60 1,650 -0.01(-0.04%)
Nov 17, 2020 25.44 25.64 25.44 25.61 4,160 +0.06(+0.23%)
Nov 16, 2020 25.52 25.55 25.43 25.55 12,699 +0.03(+0.12%)
Nov 13, 2020 25.50 25.59 25.43 25.52 1,600 -0.04(-0.16%)
Nov 12, 2020 25.20 25.94 25.20 25.56 12,890 +0.36(+1.43%)
Nov 11, 2020 25.13 25.20 25.10 25.20 4,700 -0.05(-0.20%)
Nov 10, 2020 25.20 25.25 25.05 25.25 16,206 +0.05(+0.20%)
Nov 09, 2020 25.09 25.25 25.05 25.20 17,390 +0.05(+0.20%)
Nov 06, 2020 25.21 25.21 25.15 25.15 1,000 -0.04(-0.16%)
Nov 05, 2020 25.20 25.20 25.11 25.19 2,625 -0.01(-0.04%)
Nov 04, 2020 25.06 25.31 25.06 25.20 2,300 -0.02(-0.08%)
Nov 03, 2020 25.20 25.22 24.91 25.22 5,101 +0.22(+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.