Skip to main content

Mainstreet Bancshares Inc ADR (NQ: MNSBP )

23.19 +0.45 (+1.98%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.76 21.10 20.76 21.10 4,183 -0.05(-0.22%)
May 27, 2021 20.84 21.15 20.80 21.15 11,346 -0.23(-1.10%)
May 21, 2021 21.39 21.39 21.39 1 +0.28(+1.33%)
May 19, 2021 21.10 21.10 21.10 0 -0.34(-1.57%)
May 13, 2021 21.44 21.44 21.44 0 +0.33(+1.56%)
May 10, 2021 21.11 21.11 21.11 0 +0.16(+0.75%)
May 07, 2021 20.95 20.95 20.95 20.95 2,560 +0.04(+0.19%)
May 06, 2021 20.88 20.92 20.88 20.92 1,321 +0.04(+0.19%)
May 05, 2021 21.26 21.38 20.88 20.88 3,455 -0.56(-2.63%)
May 04, 2021 21.11 21.44 21.07 21.44 9,962 +0.56(+2.70%)
May 03, 2021 20.88 20.88 20.88 20.88 436 +0.12(+0.57%)
Apr 30, 2021 20.76 20.76 20.76 20.76 511 +0.00(+0.00%)
Apr 29, 2021 20.56 20.87 20.56 20.76 3,293 +0.02(+0.09%)
Apr 28, 2021 20.71 20.74 20.56 20.74 1,865 +0.03(+0.14%)
Apr 27, 2021 20.72 20.73 20.71 20.71 10,520 +0.00(+0.00%)
Apr 26, 2021 20.88 20.88 20.71 20.71 4,460 -0.16(-0.77%)
Apr 21, 2021 20.87 20.87 20.87 0 +0.27(+1.31%)
Apr 20, 2021 20.60 20.60 20.60 2 +0.00(+0.00%)
Apr 19, 2021 20.64 20.64 20.60 20.60 1,919 -0.16(-0.75%)
Apr 15, 2021 20.76 20.76 20.76 0 +0.12(+0.57%)
Apr 14, 2021 20.92 20.92 20.60 20.64 3,708 +0.00(+0.02%)
Apr 12, 2021 20.64 20.64 20.64 0 +0.00(+0.00%)
Apr 09, 2021 20.64 20.64 20.64 20.64 511 -0.09(-0.41%)
Apr 08, 2021 20.74 20.74 20.72 20.72 1,335 -0.60(-2.81%)
Apr 07, 2021 21.32 21.32 21.32 21.32 1,388 +0.73(+3.54%)
Apr 06, 2021 20.60 20.60 20.59 20.59 1,152 +0.01(+0.05%)
Apr 05, 2021 20.60 20.60 20.54 20.58 3,581 +0.04(+0.20%)
Apr 01, 2021 20.54 20.54 20.54 20.54 2,046 -0.90(-4.19%)
Mar 31, 2021 20.53 21.44 20.53 21.44 680 +0.92(+4.50%)
Mar 30, 2021 20.52 20.52 20.52 20.52 383 +0.00(+0.00%)
Mar 29, 2021 20.41 20.52 20.41 20.52 1,575 +0.08(+0.38%)
Mar 26, 2021 20.49 20.49 20.44 20.44 1,662 +0.05(+0.25%)
Mar 25, 2021 20.29 20.39 20.29 20.39 767 +0.06(+0.29%)
Mar 24, 2021 20.21 20.33 20.21 20.33 35,224 +0.16(+0.77%)
Mar 23, 2021 20.17 20.32 20.09 20.17 11,489 -0.48(-2.35%)
Mar 22, 2021 20.74 20.74 20.50 20.66 469 +0.11(+0.53%)
Mar 19, 2021 20.55 20.55 20.55 20.55 127 +0.13(+0.65%)
Mar 18, 2021 20.56 20.56 20.42 20.42 8,247 -0.15(-0.72%)
Mar 17, 2021 20.53 20.56 20.53 20.56 1,441 +0.15(+0.73%)
Mar 15, 2021 20.42 20.42 20.42 0 -0.16(-0.80%)
Mar 12, 2021 20.54 20.58 20.54 20.58 383 +0.16(+0.77%)
Mar 11, 2021 20.39 20.42 20.39 20.42 520 +0.17(+0.85%)
Mar 10, 2021 20.39 20.44 20.25 20.25 6,154 -0.14(-0.70%)
Mar 09, 2021 20.42 20.43 20.35 20.39 24,969 -0.00(-0.00%)
Mar 08, 2021 20.39 20.39 20.27 20.39 10,296 +0.04(+0.19%)
Mar 05, 2021 20.28 20.35 20.28 20.35 29,813 +0.08(+0.38%)
Mar 04, 2021 20.28 20.28 20.28 20.28 1,301 +0.00(+0.00%)
Mar 03, 2021 20.28 20.28 20.28 20.28 3,931 -0.08(-0.38%)
Mar 02, 2021 20.35 20.35 20.35 20.35 782 +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.