Skip to main content

Mainstreet Bancshares Inc ADR (NQ: MNSBP )

23.77 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.22 20.28 20.11 20.11 3,919 -0.09(-0.46%)
Nov 27, 2020 20.20 20.26 20.19 20.20 4,730 +0.10(+0.51%)
Nov 25, 2020 20.10 20.10 20.06 20.10 4,474 +0.02(+0.12%)
Nov 24, 2020 20.09 20.09 20.08 20.08 767 +0.02(+0.12%)
Nov 23, 2020 20.02 20.06 19.95 20.06 6,707 -0.02(-0.08%)
Nov 20, 2020 20.02 20.13 20.02 20.07 8,309 +0.05(+0.23%)
Nov 19, 2020 20.02 20.02 20.02 20.02 639 +0.00(+0.00%)
Nov 18, 2020 20.02 20.02 20.02 20.02 2,109 -0.01(-0.04%)
Nov 17, 2020 19.90 20.06 19.90 20.03 5,318 +0.05(+0.23%)
Nov 16, 2020 19.96 19.99 19.89 19.99 16,234 +0.02(+0.12%)
Nov 13, 2020 19.95 20.02 19.89 19.96 2,045 -0.03(-0.16%)
Nov 12, 2020 19.71 20.29 19.71 19.99 16,479 +0.28(+1.43%)
Nov 11, 2020 19.66 19.71 19.63 19.71 6,008 -0.04(-0.20%)
Nov 10, 2020 19.71 19.75 19.59 19.75 20,718 +0.04(+0.20%)
Nov 09, 2020 19.63 19.75 19.59 19.71 22,231 +0.04(+0.20%)
Nov 06, 2020 19.72 19.72 19.67 19.67 1,278 -0.03(-0.16%)
Nov 05, 2020 19.71 19.71 19.65 19.70 3,355 -0.01(-0.04%)
Nov 04, 2020 19.60 19.80 19.60 19.71 2,940 -0.02(-0.08%)
Nov 03, 2020 19.71 19.73 19.48 19.73 6,521 +0.17(+0.88%)
Nov 02, 2020 19.71 19.71 19.56 19.56 2,716 -0.13(-0.68%)
Oct 30, 2020 19.56 19.69 19.56 19.69 1,150 +0.13(+0.67%)
Oct 29, 2020 19.63 19.63 19.56 19.56 3,502 -0.16(-0.79%)
Oct 28, 2020 19.60 19.82 19.56 19.71 9,965 +0.00(+0.00%)
Oct 26, 2020 19.71 19.71 19.71 0 -0.02(-0.08%)
Oct 23, 2020 19.66 19.73 19.63 19.73 3,068 +0.02(+0.08%)
Oct 22, 2020 19.71 19.71 19.63 19.71 3,245 +0.04(+0.20%)
Oct 21, 2020 19.63 19.67 19.62 19.67 4,726 -0.02(-0.08%)
Oct 20, 2020 19.71 19.87 19.69 19.69 7,740 -0.02(-0.12%)
Oct 16, 2020 19.71 19.71 19.71 0 +0.11(+0.54%)
Oct 15, 2020 19.63 19.63 19.60 19.60 498 +0.05(+0.25%)
Oct 14, 2020 19.63 19.63 19.56 19.56 8,014 -0.08(-0.40%)
Oct 13, 2020 19.66 19.66 19.56 19.63 4,883 -0.11(-0.55%)
Oct 12, 2020 19.74 19.74 19.70 19.74 760 +0.11(+0.56%)
Oct 09, 2020 19.67 19.71 19.63 19.63 6,264 -0.02(-0.12%)
Oct 08, 2020 19.79 19.79 19.66 19.66 2,407 -0.09(-0.48%)
Oct 07, 2020 19.73 19.76 19.71 19.75 4,913 +0.05(+0.27%)
Oct 06, 2020 19.73 19.73 19.63 19.70 6,040 -0.03(-0.17%)
Oct 05, 2020 19.76 19.76 19.73 19.73 1,428 -0.01(-0.06%)
Oct 02, 2020 19.71 19.77 19.56 19.74 8,181 +0.01(+0.04%)
Oct 01, 2020 19.68 19.74 19.67 19.74 1,807 +0.06(+0.32%)
Sep 30, 2020 19.61 19.67 19.61 19.67 1,738 -0.08(-0.40%)
Sep 29, 2020 19.77 19.77 19.68 19.75 4,856 -0.03(-0.16%)
Sep 28, 2020 19.70 19.79 19.70 19.78 1,493 +0.19(+0.95%)
Sep 25, 2020 19.63 19.63 19.60 19.60 1,917 -0.04(-0.19%)
Sep 24, 2020 19.66 19.70 19.56 19.63 5,305 -0.00(-0.01%)
Sep 23, 2020 19.87 19.87 19.63 19.63 8,821 -0.15(-0.75%)
Sep 22, 2020 19.59 19.78 19.58 19.78 14,823 +0.27(+1.36%)
Sep 21, 2020 19.52 19.52 19.36 19.52 9,000 -0.11(-0.56%)
Sep 18, 2020 19.63 19.63 19.63 19.63 127 +0.00(+0.00%)
Sep 17, 2020 19.56 19.63 19.41 19.63 48,589 +0.07(+0.36%)
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.