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 (%)
Feb 26, 2021 20.28 20.29 20.23 20.29 2,216 +0.11(+0.56%)
Feb 25, 2021 20.18 20.29 20.18 20.18 2,505 +0.00(+0.00%)
Feb 24, 2021 20.18 20.18 20.18 20.18 915 +0.00(+0.00%)
Feb 23, 2021 20.18 20.18 20.18 20.18 7,909 -0.08(-0.38%)
Feb 22, 2021 20.25 20.25 20.25 1 +0.00(+0.00%)
Feb 19, 2021 20.18 20.29 20.18 20.25 15,121 +0.08(+0.38%)
Feb 18, 2021 20.18 20.18 20.18 65 +0.00(+0.00%)
Feb 17, 2021 20.21 20.22 20.18 20.18 3,326 -0.05(-0.23%)
Feb 16, 2021 20.22 20.22 20.18 20.22 1,617 +0.05(+0.23%)
Feb 12, 2021 20.25 20.25 20.18 20.18 521 +0.03(+0.15%)
Feb 10, 2021 20.14 20.14 20.14 0 +0.01(+0.04%)
Feb 09, 2021 20.14 20.21 20.12 20.14 6,517 +0.02(+0.11%)
Feb 08, 2021 20.10 20.11 20.10 20.11 1,822 -0.02(-0.11%)
Feb 05, 2021 20.04 20.14 20.04 20.14 3,128 +0.23(+1.16%)
Feb 04, 2021 19.99 19.99 19.91 19.91 5,214 -0.05(-0.23%)
Feb 03, 2021 19.95 19.95 19.95 19.95 651 -0.20(-0.97%)
Feb 02, 2021 20.01 20.15 20.01 20.15 2,582 +0.13(+0.67%)
Feb 01, 2021 20.02 20.02 20.00 20.01 1,955 +0.06(+0.29%)
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%)
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.