Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mainstreet Bancshares Inc ADR (NQ: MNSBP )

22.73 +0.39 (+1.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 23.61 23.61 23.61 23.61 1,258 -0.05(-0.19%)
Feb 27, 2023 23.66 23.66 23.66 23.66 314 +0.05(+0.20%)
Feb 24, 2023 23.68 23.68 23.61 23.61 363 +0.00(+0.00%)
Feb 23, 2023 23.61 23.61 23.61 23.61 746 -0.12(-0.51%)
Feb 21, 2023 23.73 14 -0.06(-0.27%)
Feb 14, 2023 23.79 2 +0.20(+0.85%)
Feb 09, 2023 23.59 0 -0.20(-0.85%)
Feb 06, 2023 23.79 0 +0.00(+0.00%)
Feb 03, 2023 23.67 23.79 23.67 23.79 650 +0.28(+1.17%)
Feb 01, 2023 23.52 0 -0.46(-1.92%)
Jan 31, 2023 23.98 23.98 23.98 23.98 793 +0.21(+0.89%)
Jan 30, 2023 23.77 23.77 23.77 23.77 325 -0.07(-0.31%)
Jan 27, 2023 23.96 23.97 23.49 23.84 1,601 -0.14(-0.58%)
Jan 24, 2023 23.98 1 -0.02(-0.10%)
Jan 23, 2023 23.93 24.00 23.92 24.00 5,732 +0.02(+0.10%)
Jan 20, 2023 23.98 23.98 23.98 23.98 191 +0.67(+2.89%)
Jan 19, 2023 23.30 23.42 23.29 23.30 1,186 -0.58(-2.43%)
Jan 13, 2023 23.89 0 +0.37(+1.57%)
Jan 11, 2023 23.52 99 +0.14(+0.59%)
Jan 10, 2023 23.40 23.40 23.29 23.38 1,193 +0.09(+0.40%)
Jan 09, 2023 23.17 23.29 23.17 23.29 2,884 +0.00(+0.00%)
Jan 06, 2023 23.29 23.29 23.06 23.29 2,192 -0.23(-0.98%)
Dec 28, 2022 23.52 2 +0.00(+0.00%)
Dec 27, 2022 23.52 23.52 23.52 23.52 122 -0.00(-0.02%)
Dec 23, 2022 23.15 23.52 23.06 23.52 5,568 +0.39(+1.69%)
Dec 21, 2022 23.13 0 +0.07(+0.32%)
Dec 20, 2022 23.06 23.09 23.06 23.06 2,711 -0.24(-1.03%)
Dec 19, 2022 23.52 23.63 22.96 23.30 4,922 -0.02(-0.08%)
Dec 16, 2022 23.52 23.70 23.31 23.31 2,079 -0.39(-1.63%)
Dec 15, 2022 23.78 23.78 23.70 23.70 1,301 +0.16(+0.66%)
Dec 13, 2022 23.55 55 +0.23(+0.97%)
Dec 12, 2022 23.55 23.55 23.32 23.32 1,325 +0.11(+0.49%)
Dec 06, 2022 23.21 2 -0.34(-1.44%)
Dec 05, 2022 23.55 23.55 23.53 23.55 1,422 +0.34(+1.48%)
Dec 02, 2022 23.51 23.53 23.20 23.20 1,766 +0.01(+0.04%)
Dec 01, 2022 22.96 23.20 22.96 23.19 938 +0.01(+0.04%)
Nov 30, 2022 23.18 23.18 23.18 23.18 441 +0.00(+0.00%)
Nov 29, 2022 23.31 23.55 23.18 23.18 5,202 -0.14(-0.58%)
Nov 22, 2022 23.32 2 +0.43(+1.86%)
Nov 21, 2022 22.89 22.89 22.89 22.89 114 -0.20(-0.86%)
Nov 18, 2022 23.09 23.09 23.09 23.09 110 +0.02(+0.09%)
Nov 17, 2022 23.09 23.09 23.06 23.07 1,115 -0.02(-0.09%)
Nov 15, 2022 23.09 152 +0.00(+0.02%)
Nov 14, 2022 23.09 23.09 23.09 23.09 1,689 +0.04(+0.18%)
Nov 10, 2022 23.05 0 +0.09(+0.39%)
Nov 09, 2022 23.09 23.09 22.93 22.96 554 -0.36(-1.55%)
Nov 07, 2022 23.32 57 +0.38(+1.68%)
Nov 01, 2022 22.93 28 -0.21(-0.92%)
Oct 31, 2022 23.03 23.15 23.03 23.15 945 +0.12(+0.51%)
Oct 28, 2022 22.96 23.03 22.88 23.03 993 +0.12(+0.51%)
Oct 27, 2022 22.94 22.94 22.91 22.91 2,668 -0.41(-1.75%)
Oct 26, 2022 22.65 23.32 22.64 23.32 4,229 +0.23(+0.98%)
Oct 25, 2022 23.32 23.32 23.09 23.09 1,527 +0.03(+0.12%)
Oct 24, 2022 22.64 23.25 22.64 23.07 2,305 +0.43(+1.88%)
Oct 21, 2022 22.64 22.64 22.64 22.64 278 -0.05(-0.20%)
Oct 20, 2022 22.64 22.69 22.64 22.69 2,318 -0.01(-0.04%)
Oct 19, 2022 23.29 23.32 22.67 22.69 2,251 -0.62(-2.68%)
Oct 17, 2022 23.32 17 -0.12(-0.50%)
Oct 14, 2022 23.50 23.50 23.44 23.44 532 +0.80(+3.52%)
Oct 12, 2022 22.64 110 -0.30(-1.31%)
Oct 11, 2022 22.94 22.94 22.94 22.94 301 -0.06(-0.24%)
Oct 10, 2022 22.87 23.00 22.87 23.00 1,586 +0.32(+1.42%)
Oct 06, 2022 22.68 0 -0.42(-1.80%)
Oct 04, 2022 23.09 0 -0.34(-1.43%)
Oct 03, 2022 22.88 23.50 22.88 23.43 983 +0.79(+3.48%)
Sep 30, 2022 22.56 22.64 22.56 22.64 4,029 -0.03(-0.12%)
Sep 29, 2022 22.67 22.67 22.67 22.67 284 +0.14(+0.60%)
Sep 28, 2022 22.53 22.53 22.53 22.53 4,637 -0.22(-0.96%)
Sep 27, 2022 22.88 22.88 22.59 22.75 333 -0.80(-3.38%)
Sep 23, 2022 23.55 62 +0.91(+4.00%)
Sep 22, 2022 22.74 22.74 22.64 22.64 1,104 -0.50(-2.15%)
Sep 20, 2022 23.14 1 +0.25(+1.11%)
Sep 19, 2022 22.97 23.03 22.64 22.88 2,208 -0.59(-2.51%)
Sep 16, 2022 23.46 23.47 23.46 23.47 389 -0.07(-0.31%)
Sep 14, 2022 23.55 11 +0.88(+3.87%)
Sep 13, 2022 22.70 22.71 22.67 22.67 1,231 -0.67(-2.86%)
Sep 12, 2022 22.50 23.34 22.48 23.34 2,252 +0.44(+1.92%)
Sep 09, 2022 23.37 23.38 22.90 22.90 1,631 -0.03(-0.14%)
Aug 29, 2022 22.93 0 -0.19(-0.81%)
Aug 23, 2022 23.11 6 +0.00(+0.00%)
Aug 22, 2022 23.11 23.11 23.11 23.11 377 -0.22(-0.95%)
Aug 19, 2022 23.35 23.37 23.34 23.34 857 +0.06(+0.25%)
Aug 18, 2022 22.93 23.34 22.93 23.28 982 +0.25(+1.10%)
Aug 17, 2022 23.02 23.16 22.68 23.02 5,479 -0.36(-1.52%)
Aug 15, 2022 23.38 0 +0.00(+0.00%)
Aug 12, 2022 23.02 23.38 23.02 23.38 959 +0.00(+0.00%)
Aug 11, 2022 23.01 23.38 23.01 23.38 449 +0.00(+0.00%)
Aug 08, 2022 23.38 15 -0.00(-0.00%)
Aug 05, 2022 23.38 23.38 23.38 23.38 622 +0.00(+0.00%)
Aug 04, 2022 23.38 23.38 23.38 23.38 905 +0.22(+0.96%)
Aug 03, 2022 23.16 23.16 23.16 23.16 2,376 +0.00(+0.00%)
Aug 02, 2022 23.16 23.16 23.16 23.16 2,169 +0.09(+0.39%)
Aug 01, 2022 22.98 23.16 22.98 23.07 1,611 +0.06(+0.25%)
Jul 29, 2022 23.16 23.16 23.01 23.01 692 -0.01(-0.04%)
Jul 28, 2022 23.02 23.02 23.02 23.02 123 +0.04(+0.18%)
Jul 26, 2022 22.98 0 -0.02(-0.10%)
Jul 25, 2022 22.98 23.02 22.80 23.00 1,973 -0.11(-0.48%)
Jul 22, 2022 22.93 23.15 22.75 23.11 5,399 +0.16(+0.70%)
Jul 21, 2022 22.80 22.95 22.80 22.95 3,825 +0.09(+0.39%)
Jul 20, 2022 23.00 23.16 22.86 22.86 2,936 +0.11(+0.47%)
Jul 19, 2022 22.94 23.36 22.71 22.76 5,849 +0.02(+0.09%)
Jul 18, 2022 22.94 22.94 22.74 22.74 449 -0.00(-0.02%)
Jul 15, 2022 23.00 23.00 22.73 22.74 562 +0.00(+0.00%)
Jul 14, 2022 23.07 23.11 22.74 22.74 3,116 -0.06(-0.27%)
Jul 13, 2022 22.99 23.36 22.53 22.80 2,137 -0.56(-2.40%)
Jul 12, 2022 23.38 23.42 22.51 23.36 2,554 -0.10(-0.42%)
Jul 11, 2022 22.78 23.46 22.78 23.46 1,890 +0.52(+2.25%)
Jul 08, 2022 22.62 22.94 22.37 22.94 2,561 +0.08(+0.35%)
Jul 07, 2022 22.72 22.86 22.72 22.86 781 +0.24(+1.07%)
Jul 06, 2022 22.76 22.80 22.59 22.62 3,374 -0.16(-0.68%)
Jul 05, 2022 22.71 22.79 22.71 22.78 2,851 +0.09(+0.38%)
Jul 01, 2022 22.71 22.71 22.63 22.69 470 +0.13(+0.57%)
Jun 28, 2022 22.56 237 +0.07(+0.30%)
Jun 22, 2022 22.50 2 -0.10(-0.42%)
Jun 21, 2022 22.79 22.86 22.59 22.59 1,208 -0.13(-0.58%)
Jun 17, 2022 22.78 22.79 22.58 22.72 1,163 -0.07(-0.31%)
Jun 16, 2022 22.75 22.79 22.75 22.79 548 +0.17(+0.75%)
Jun 15, 2022 22.36 22.62 22.36 22.62 1,056 +0.00(+0.02%)
Jun 14, 2022 22.31 22.78 22.31 22.62 1,895 +0.14(+0.61%)
Jun 13, 2022 22.69 22.69 21.61 22.48 3,339 -0.21(-0.92%)
Jun 10, 2022 22.70 22.70 22.54 22.69 1,143 -0.38(-1.66%)
Jun 09, 2022 22.68 23.08 22.68 23.08 1,457 -0.13(-0.56%)
Jun 08, 2022 22.95 23.21 22.74 23.21 2,250 +0.54(+2.36%)
Jun 07, 2022 22.76 22.78 22.67 22.67 1,056 -0.24(-1.04%)
Jun 06, 2022 22.91 22.91 22.61 22.91 1,707 +0.33(+1.47%)
Jun 03, 2022 22.58 22.58 22.58 22.58 687 -0.59(-2.56%)
Jun 02, 2022 22.85 23.17 22.85 23.17 372 +0.35(+1.53%)
Jun 01, 2022 22.82 22.82 22.43 22.82 1,606 -0.39(-1.69%)
May 31, 2022 22.39 23.22 22.39 23.22 1,205 +0.86(+3.85%)
May 26, 2022 22.36 12 -0.34(-1.48%)
May 25, 2022 22.45 22.69 21.98 22.69 3,559 +0.09(+0.39%)
May 23, 2022 22.61 0 -0.26(-1.14%)
May 19, 2022 22.87 10 +0.00(+0.00%)
May 18, 2022 22.69 22.87 22.52 22.87 6,645 +0.00(+0.00%)
May 16, 2022 22.87 11 +0.44(+1.95%)
May 12, 2022 22.43 0 -0.22(-0.96%)
May 11, 2022 22.54 22.65 22.30 22.65 2,055 +0.39(+1.76%)
May 10, 2022 22.23 22.26 22.23 22.26 575 -0.05(-0.23%)
May 09, 2022 22.19 22.53 22.19 22.31 922 -0.16(-0.70%)
May 06, 2022 22.07 22.51 22.07 22.47 2,032 -0.13(-0.58%)
May 05, 2022 22.19 22.60 22.11 22.60 5,900 +0.17(+0.74%)
May 04, 2022 22.06 22.43 22.04 22.43 6,486 -0.04(-0.19%)
May 03, 2022 22.05 22.47 22.05 22.47 1,275 +0.35(+1.58%)
May 02, 2022 22.12 22.13 22.12 22.13 1,159 +0.12(+0.54%)
Apr 29, 2022 22.13 22.13 22.01 22.01 726 -0.23(-1.02%)
Apr 28, 2022 22.23 22.23 22.23 22.23 577 +0.15(+0.69%)
Apr 27, 2022 22.35 22.35 21.28 22.08 2,918 -0.40(-1.78%)
Apr 26, 2022 22.39 22.48 22.39 22.48 1,719 +0.14(+0.62%)
Apr 22, 2022 22.34 8 +0.00(+0.00%)
Apr 21, 2022 22.35 22.35 22.34 22.34 4,926 -0.17(-0.77%)
Apr 20, 2022 22.43 22.52 22.43 22.52 1,924 +0.08(+0.38%)
Apr 19, 2022 22.44 22.49 22.43 22.43 1,657 -0.01(-0.06%)
Apr 18, 2022 22.45 22.45 22.45 22.45 2,291 +0.02(+0.08%)
Apr 14, 2022 22.43 22.43 22.43 22.43 3,465 +0.05(+0.23%)
Apr 13, 2022 22.68 22.68 22.37 22.38 1,380 +0.03(+0.12%)
Apr 12, 2022 22.34 22.47 22.34 22.35 1,235 -0.33(-1.46%)
Apr 11, 2022 22.45 22.68 22.39 22.68 7,187 +0.01(+0.04%)
Apr 08, 2022 22.73 22.73 22.43 22.67 5,764 -0.31(-1.37%)
Apr 07, 2022 22.52 23.25 22.47 22.99 5,171 +0.49(+2.17%)
Apr 06, 2022 22.50 22.50 22.50 22.50 458 -0.10(-0.46%)
Apr 05, 2022 22.63 22.65 22.57 22.61 4,160 +0.09(+0.39%)
Apr 04, 2022 22.72 22.95 22.52 22.52 717 -0.20(-0.88%)
Apr 01, 2022 22.54 22.72 22.54 22.72 1,644 +0.20(+0.89%)
Mar 31, 2022 22.52 22.52 22.46 22.52 9,996 -0.16(-0.69%)
Mar 30, 2022 22.47 22.67 22.47 22.67 3,485 +0.01(+0.02%)
Mar 29, 2022 22.48 22.69 22.48 22.67 2,234 +0.19(+0.83%)
Mar 28, 2022 22.49 22.49 22.48 22.48 586 -0.10(-0.46%)
Mar 25, 2022 22.49 22.63 22.49 22.59 1,215 -0.10(-0.46%)
Mar 24, 2022 22.69 22.69 22.69 22.69 458 +0.05(+0.23%)
Mar 23, 2022 22.56 22.82 22.56 22.64 1,056 +0.10(+0.45%)
Mar 22, 2022 22.69 22.77 22.54 22.54 5,023 -0.05(-0.21%)
Mar 21, 2022 22.74 22.74 22.56 22.59 5,591 -0.02(-0.08%)
Mar 18, 2022 22.61 22.62 22.54 22.61 7,178 +0.09(+0.41%)
Mar 17, 2022 22.67 22.67 22.49 22.51 3,036 -0.07(-0.31%)
Mar 16, 2022 23.13 23.13 22.58 22.58 14,861 -0.10(-0.44%)
Mar 15, 2022 22.34 22.68 22.34 22.68 3,208 +0.42(+1.88%)
Mar 14, 2022 22.43 22.56 22.26 22.26 2,758 +0.05(+0.23%)
Mar 11, 2022 22.31 22.45 22.17 22.21 2,059 -0.26(-1.14%)
Mar 10, 2022 22.26 22.47 22.26 22.47 933 +0.19(+0.85%)
Mar 09, 2022 22.28 22.28 22.28 22.28 1,298 +0.01(+0.04%)
Mar 08, 2022 22.50 22.50 22.18 22.27 1,878 -0.20(-0.88%)
Mar 07, 2022 22.41 22.56 22.36 22.47 2,862 -0.03(-0.11%)
Mar 04, 2022 22.32 22.50 21.96 22.50 2,969 +0.19(+0.84%)
Mar 03, 2022 22.64 22.64 22.31 22.31 1,166 -0.15(-0.65%)
Mar 02, 2022 22.42 22.90 22.28 22.45 19,460 -0.43(-1.87%)
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.