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 (%)
May 28, 2021 20.73 21.08 20.73 21.08 4,188 -0.05(-0.22%)
May 27, 2021 20.81 21.12 20.77 21.12 11,361 -0.23(-1.10%)
May 21, 2021 21.36 21.36 21.36 1 +0.28(+1.33%)
May 19, 2021 21.08 21.08 21.08 0 -0.34(-1.57%)
May 13, 2021 21.41 21.41 21.41 0 +0.33(+1.56%)
May 10, 2021 21.08 21.08 21.08 0 +0.16(+0.75%)
May 07, 2021 20.93 20.93 20.93 20.93 2,563 +0.04(+0.19%)
May 06, 2021 20.86 20.89 20.86 20.89 1,322 +0.04(+0.19%)
May 05, 2021 21.23 21.35 20.85 20.85 3,460 -0.56(-2.63%)
May 04, 2021 21.08 21.41 21.04 21.41 9,975 +0.56(+2.70%)
May 03, 2021 20.85 20.85 20.85 20.85 436 +0.12(+0.57%)
Apr 30, 2021 20.73 20.73 20.73 20.73 512 +0.00(+0.00%)
Apr 29, 2021 20.54 20.84 20.54 20.73 3,297 +0.02(+0.09%)
Apr 28, 2021 20.69 20.71 20.54 20.71 1,868 +0.03(+0.14%)
Apr 27, 2021 20.69 20.70 20.69 20.69 10,533 +0.00(+0.00%)
Apr 26, 2021 20.85 20.85 20.69 20.69 4,466 -0.16(-0.77%)
Apr 21, 2021 20.85 20.85 20.85 0 +0.27(+1.31%)
Apr 20, 2021 20.58 20.58 20.58 2 +0.00(+0.00%)
Apr 19, 2021 20.62 20.62 20.58 20.58 1,922 -0.16(-0.75%)
Apr 15, 2021 20.73 20.73 20.73 0 +0.12(+0.57%)
Apr 14, 2021 20.89 20.89 20.58 20.62 3,713 +0.00(+0.02%)
Apr 12, 2021 20.61 20.61 20.61 0 +0.00(+0.00%)
Apr 09, 2021 20.61 20.61 20.61 20.61 512 -0.09(-0.42%)
Apr 08, 2021 20.71 20.71 20.69 20.70 1,336 -0.60(-2.81%)
Apr 07, 2021 21.30 21.30 21.30 21.30 1,390 +0.73(+3.54%)
Apr 06, 2021 20.58 20.58 20.57 20.57 1,153 +0.01(+0.05%)
Apr 05, 2021 20.58 20.58 20.51 20.56 3,585 +0.04(+0.20%)
Apr 01, 2021 20.51 20.51 20.51 20.51 2,048 -0.90(-4.19%)
Mar 31, 2021 20.51 21.41 20.51 21.41 681 +0.92(+4.50%)
Mar 30, 2021 20.49 20.49 20.49 20.49 384 +0.00(+0.00%)
Mar 29, 2021 20.38 20.49 20.38 20.49 1,577 +0.08(+0.38%)
Mar 26, 2021 20.46 20.46 20.41 20.41 1,664 +0.05(+0.25%)
Mar 25, 2021 20.26 20.36 20.26 20.36 768 +0.06(+0.29%)
Mar 24, 2021 20.19 20.30 20.19 20.30 35,269 +0.16(+0.78%)
Mar 23, 2021 20.14 20.30 20.07 20.15 11,504 -0.48(-2.35%)
Mar 22, 2021 20.72 20.72 20.48 20.63 469 +0.11(+0.53%)
Mar 19, 2021 20.52 20.52 20.52 20.52 128 +0.13(+0.65%)
Mar 18, 2021 20.53 20.54 20.39 20.39 8,258 -0.15(-0.72%)
Mar 17, 2021 20.51 20.54 20.51 20.54 1,443 +0.15(+0.73%)
Mar 15, 2021 20.39 20.39 20.39 0 -0.16(-0.80%)
Mar 12, 2021 20.52 20.55 20.52 20.55 384 +0.16(+0.77%)
Mar 11, 2021 20.36 20.40 20.36 20.40 521 +0.17(+0.85%)
Mar 10, 2021 20.37 20.41 20.22 20.22 6,161 -0.14(-0.70%)
Mar 09, 2021 20.39 20.41 20.33 20.37 25,000 -0.00(-0.00%)
Mar 08, 2021 20.37 20.37 20.24 20.37 10,309 +0.04(+0.19%)
Mar 05, 2021 20.25 20.33 20.25 20.33 29,851 +0.08(+0.38%)
Mar 04, 2021 20.25 20.25 20.25 20.25 1,303 +0.00(+0.00%)
Mar 03, 2021 20.25 20.25 20.25 20.25 3,936 -0.08(-0.38%)
Mar 02, 2021 20.33 20.33 20.33 20.33 783 +0.04(+0.19%)
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.