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 22.03 22.03 21.83 21.83 1,248 -0.20(-0.90%)
Jun 29, 2021 22.04 22.04 22.03 22.03 2,540 -0.10(-0.45%)
Jun 28, 2021 22.07 22.13 22.07 22.13 2,664 -0.15(-0.67%)
Jun 25, 2021 22.03 22.28 22.03 22.28 1,438 +0.00(+0.00%)
Jun 24, 2021 22.23 22.28 22.19 22.28 1,633 +0.28(+1.26%)
Jun 22, 2021 22.00 22.00 22.00 0 -0.14(-0.65%)
Jun 21, 2021 22.08 22.14 22.03 22.14 2,927 +0.02(+0.11%)
Jun 18, 2021 22.12 22.12 22.12 22.12 122 +0.02(+0.08%)
Jun 17, 2021 21.90 22.27 21.62 22.10 1,945 -0.05(-0.22%)
Jun 16, 2021 22.15 22.15 22.15 22.15 607 -0.12(-0.52%)
Jun 15, 2021 22.11 22.27 21.92 22.27 4,856 +0.48(+2.20%)
Jun 11, 2021 21.79 21.79 21.79 0 -0.11(-0.48%)
Jun 10, 2021 21.89 21.89 21.89 21.89 667 +0.21(+0.97%)
Jun 09, 2021 21.58 21.68 21.58 21.68 5,238 +0.00(+0.00%)
Jun 08, 2021 21.68 21.71 21.68 21.68 3,078 -0.23(-1.04%)
Jun 03, 2021 21.91 21.91 21.91 0 +0.23(+1.05%)
Jun 02, 2021 21.68 21.68 21.68 21.68 1,274 -0.45(-2.02%)
Jun 01, 2021 22.09 22.13 22.09 22.13 673 +0.21(+0.96%)
May 28, 2021 21.56 21.92 21.56 21.92 4,027 -0.05(-0.22%)
May 27, 2021 21.64 21.97 21.60 21.97 10,924 -0.24(-1.10%)
May 21, 2021 22.21 22.21 22.21 1 +0.29(+1.33%)
May 19, 2021 21.92 21.92 21.92 0 -0.35(-1.57%)
May 13, 2021 22.27 22.27 22.27 0 +0.34(+1.56%)
May 10, 2021 21.93 21.93 21.93 0 +0.16(+0.75%)
May 07, 2021 21.76 21.76 21.76 21.76 2,465 +0.04(+0.19%)
May 06, 2021 21.69 21.72 21.69 21.72 1,271 +0.04(+0.19%)
May 05, 2021 22.08 22.21 21.68 21.68 3,327 -0.58(-2.63%)
May 04, 2021 21.93 22.27 21.88 22.27 9,592 +0.58(+2.70%)
May 03, 2021 21.68 21.68 21.68 21.68 419 +0.12(+0.56%)
Apr 30, 2021 21.56 21.56 21.56 21.56 492 +0.00(+0.00%)
Apr 29, 2021 21.36 21.68 21.36 21.56 3,170 +0.02(+0.09%)
Apr 28, 2021 21.51 21.54 21.36 21.54 1,796 +0.03(+0.14%)
Apr 27, 2021 21.52 21.53 21.51 21.51 10,129 +0.00(+0.00%)
Apr 26, 2021 21.68 21.68 21.51 21.51 4,294 -0.17(-0.77%)
Apr 21, 2021 21.68 21.68 21.68 0 +0.28(+1.31%)
Apr 20, 2021 21.40 21.40 21.40 2 +0.00(+0.00%)
Apr 19, 2021 21.44 21.44 21.40 21.40 1,848 -0.16(-0.75%)
Apr 15, 2021 21.56 21.56 21.56 0 +0.12(+0.57%)
Apr 14, 2021 21.72 21.72 21.40 21.44 3,570 +0.00(+0.02%)
Apr 12, 2021 21.44 21.44 21.44 0 +0.00(+0.00%)
Apr 09, 2021 21.44 21.44 21.44 21.44 492 -0.09(-0.41%)
Apr 08, 2021 21.54 21.54 21.52 21.52 1,285 -0.62(-2.81%)
Apr 07, 2021 22.15 22.15 22.15 22.15 1,337 +0.76(+3.54%)
Apr 06, 2021 21.40 21.40 21.39 21.39 1,109 +0.01(+0.05%)
Apr 05, 2021 21.40 21.40 21.33 21.38 3,447 +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.