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 (%)
Jun 30, 2021 22.06 22.06 21.86 21.86 1,246 -0.20(-0.90%)
Jun 29, 2021 22.06 22.07 22.06 22.06 2,537 -0.10(-0.45%)
Jun 28, 2021 22.10 22.15 22.10 22.15 2,660 -0.15(-0.67%)
Jun 25, 2021 22.06 22.30 22.06 22.30 1,436 +0.00(+0.00%)
Jun 24, 2021 22.26 22.30 22.22 22.30 1,631 +0.28(+1.26%)
Jun 22, 2021 22.03 22.03 22.03 0 -0.14(-0.65%)
Jun 21, 2021 22.11 22.17 22.06 22.17 2,924 +0.02(+0.11%)
Jun 18, 2021 22.15 22.15 22.15 22.15 122 +0.02(+0.08%)
Jun 17, 2021 21.93 22.30 21.65 22.13 1,942 -0.05(-0.22%)
Jun 16, 2021 22.18 22.18 22.18 22.18 606 -0.12(-0.52%)
Jun 15, 2021 22.14 22.30 21.94 22.30 4,850 +0.48(+2.20%)
Jun 11, 2021 21.82 21.82 21.82 0 -0.11(-0.48%)
Jun 10, 2021 21.92 21.92 21.92 21.92 666 +0.21(+0.97%)
Jun 09, 2021 21.61 21.71 21.61 21.71 5,231 +0.00(+0.00%)
Jun 08, 2021 21.71 21.74 21.71 21.71 3,074 -0.23(-1.04%)
Jun 03, 2021 21.94 21.94 21.94 0 +0.23(+1.05%)
Jun 02, 2021 21.71 21.71 21.71 21.71 1,272 -0.45(-2.02%)
Jun 01, 2021 22.12 22.16 22.12 22.16 672 +0.21(+0.96%)
May 28, 2021 21.59 21.95 21.59 21.95 4,022 -0.05(-0.22%)
May 27, 2021 21.67 22.00 21.63 22.00 10,910 -0.24(-1.10%)
May 21, 2021 22.24 22.24 22.24 1 +0.29(+1.33%)
May 19, 2021 21.95 21.95 21.95 0 -0.35(-1.57%)
May 13, 2021 22.30 22.30 22.30 0 +0.34(+1.56%)
May 10, 2021 21.95 21.95 21.95 0 +0.16(+0.75%)
May 07, 2021 21.79 21.79 21.79 21.79 2,462 +0.04(+0.19%)
May 06, 2021 21.72 21.75 21.72 21.75 1,270 +0.04(+0.19%)
May 05, 2021 22.11 22.24 21.71 21.71 3,322 -0.59(-2.63%)
May 04, 2021 21.95 22.30 21.91 22.30 9,580 +0.59(+2.70%)
May 03, 2021 21.71 21.71 21.71 21.71 419 +0.12(+0.56%)
Apr 30, 2021 21.59 21.59 21.59 21.59 491 +0.00(+0.00%)
Apr 29, 2021 21.39 21.70 21.39 21.59 3,166 +0.02(+0.09%)
Apr 28, 2021 21.54 21.57 21.39 21.57 1,794 +0.03(+0.14%)
Apr 27, 2021 21.55 21.56 21.54 21.54 10,116 +0.00(+0.00%)
Apr 26, 2021 21.71 21.71 21.54 21.54 4,289 -0.17(-0.77%)
Apr 21, 2021 21.71 21.71 21.71 0 +0.28(+1.31%)
Apr 20, 2021 21.43 21.43 21.43 2 +0.00(+0.00%)
Apr 19, 2021 21.47 21.47 21.43 21.43 1,845 -0.16(-0.75%)
Apr 15, 2021 21.59 21.59 21.59 0 +0.12(+0.57%)
Apr 14, 2021 21.75 21.75 21.43 21.47 3,566 +0.00(+0.02%)
Apr 12, 2021 21.46 21.46 21.46 0 +0.00(+0.00%)
Apr 09, 2021 21.46 21.46 21.46 21.46 491 -0.09(-0.42%)
Apr 08, 2021 21.56 21.56 21.55 21.55 1,283 -0.62(-2.81%)
Apr 07, 2021 22.17 22.17 22.17 22.17 1,335 +0.76(+3.54%)
Apr 06, 2021 21.43 21.43 21.42 21.42 1,108 +0.01(+0.05%)
Apr 05, 2021 21.43 21.43 21.36 21.40 3,443 +0.04(+0.20%)
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.