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

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
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 (%)
Mar 31, 2022 21.64 21.64 21.58 21.64 10,402 -0.15(-0.69%)
Mar 30, 2022 21.60 21.79 21.60 21.79 3,626 +0.00(+0.02%)
Mar 29, 2022 21.61 21.81 21.61 21.79 2,324 +0.18(+0.83%)
Mar 28, 2022 21.62 21.62 21.61 21.61 610 -0.10(-0.46%)
Mar 25, 2022 21.62 21.75 21.62 21.71 1,264 -0.10(-0.46%)
Mar 24, 2022 21.81 21.81 21.81 21.81 476 +0.05(+0.23%)
Mar 23, 2022 21.68 21.93 21.68 21.76 1,099 +0.10(+0.45%)
Mar 22, 2022 21.81 21.88 21.66 21.66 5,226 -0.05(-0.21%)
Mar 21, 2022 21.85 21.85 21.68 21.71 5,817 -0.02(-0.08%)
Mar 18, 2022 21.72 21.74 21.66 21.72 7,469 +0.09(+0.41%)
Mar 17, 2022 21.79 21.79 21.62 21.64 3,159 -0.07(-0.31%)
Mar 16, 2022 22.23 22.23 21.70 21.70 15,464 -0.10(-0.44%)
Mar 15, 2022 21.47 21.80 21.47 21.80 3,338 +0.40(+1.88%)
Mar 14, 2022 21.56 21.68 21.40 21.40 2,870 +0.05(+0.23%)
Mar 11, 2022 21.44 21.58 21.31 21.35 2,143 -0.25(-1.14%)
Mar 10, 2022 21.39 21.59 21.39 21.59 971 +0.18(+0.85%)
Mar 09, 2022 21.41 21.41 21.41 21.41 1,351 +0.01(+0.04%)
Mar 08, 2022 21.62 21.62 21.31 21.41 1,954 -0.19(-0.88%)
Mar 07, 2022 21.54 21.68 21.49 21.59 2,978 -0.02(-0.11%)
Mar 04, 2022 21.45 21.62 21.10 21.62 3,090 +0.18(+0.85%)
Mar 03, 2022 21.76 21.76 21.44 21.44 1,214 -0.14(-0.65%)
Mar 02, 2022 21.55 22.01 21.41 21.58 20,250 -0.41(-1.87%)
Mar 01, 2022 22.03 22.03 21.77 21.99 1,251 +0.40(+1.87%)
Feb 28, 2022 21.66 22.37 21.50 21.59 5,010 -0.48(-2.17%)
Feb 25, 2022 22.15 22.24 21.86 22.06 4,040 -0.45(-2.01%)
Feb 24, 2022 21.83 22.59 21.83 22.52 2,802 +1.03(+4.82%)
Feb 23, 2022 21.48 21.48 21.48 21.48 261 -0.55(-2.49%)
Feb 22, 2022 21.02 22.03 21.02 22.03 3,130 -0.27(-1.22%)
Feb 18, 2022 22.30 0 +0.31(+1.42%)
Feb 17, 2022 21.83 21.99 21.83 21.99 1,039 +0.16(+0.75%)
Feb 16, 2022 21.73 21.83 21.72 21.83 1,760 +0.21(+0.95%)
Feb 15, 2022 21.62 21.62 21.62 21.62 880 +0.00(+0.00%)
Feb 14, 2022 21.45 21.62 21.45 21.62 620 -0.05(-0.25%)
Feb 11, 2022 21.83 21.83 21.67 21.67 3,678 -0.35(-1.59%)
Feb 10, 2022 22.00 22.02 21.83 22.02 3,415 -0.20(-0.89%)
Feb 09, 2022 22.24 22.32 21.91 22.22 4,283 -1.66(-6.97%)
Feb 08, 2022 21.94 23.88 21.94 23.88 2,932 +1.65(+7.41%)
Feb 04, 2022 22.24 0 -0.08(-0.37%)
Feb 02, 2022 22.56 22.59 21.85 22.32 8,107 -0.28(-1.24%)
Jan 31, 2022 22.60 8 +0.36(+1.63%)
Jan 27, 2022 22.24 14 -0.34(-1.50%)
Jan 26, 2022 22.65 22.65 22.22 22.57 4,220 -0.05(-0.22%)
Jan 24, 2022 22.62 10 +0.02(+0.11%)
Jan 21, 2022 22.65 22.65 21.69 22.60 10,705 +0.36(+1.63%)
Jan 20, 2022 22.28 22.28 22.24 22.24 628 -0.40(-1.78%)
Jan 19, 2022 22.46 22.64 22.46 22.64 1,027 -0.01(-0.04%)
Jan 18, 2022 21.83 22.65 21.82 22.65 3,763 +0.54(+2.42%)
Jan 11, 2022 22.11 0 +0.44(+2.01%)
Jan 10, 2022 21.78 22.09 21.68 21.68 2,561 -0.48(-2.16%)
Jan 07, 2022 22.07 22.50 22.07 22.15 1,566 +0.07(+0.30%)
Jan 06, 2022 22.47 22.50 22.09 22.09 1,214 -0.14(-0.63%)
Dec 31, 2021 22.23 22.23 22.23 0 +0.03(+0.15%)
Dec 30, 2021 22.24 22.50 22.20 22.20 1,359 +0.54(+2.51%)
Dec 29, 2021 21.65 21.65 21.65 21.65 485 -0.32(-1.45%)
Dec 27, 2021 21.97 21.97 21.97 2 -0.06(-0.28%)
Dec 22, 2021 22.03 22.03 22.03 0 +0.03(+0.15%)
Dec 17, 2021 22.00 22.00 22.00 88 +0.17(+0.79%)
Dec 16, 2021 21.83 21.83 21.83 21.83 121 +0.08(+0.38%)
Dec 14, 2021 21.74 21.74 21.74 0 -0.52(-2.33%)
Dec 13, 2021 22.02 22.26 21.94 22.26 1,294 +0.43(+1.96%)
Dec 10, 2021 21.66 22.03 21.40 21.83 5,860 -0.47(-2.11%)
Dec 07, 2021 22.30 22.30 22.30 0 +0.36(+1.66%)
Dec 03, 2021 21.94 21.94 21.94 12 +0.34(+1.58%)
Nov 30, 2021 21.60 21.60 21.60 74 +0.01(+0.03%)
Nov 29, 2021 22.30 22.30 21.59 21.59 928 -0.27(-1.22%)
Nov 26, 2021 21.66 21.86 21.66 21.86 502 -0.47(-2.10%)
Nov 22, 2021 22.33 22.33 22.33 0 +0.22(+0.99%)
Nov 18, 2021 22.11 22.11 22.11 0 +0.45(+2.09%)
Nov 17, 2021 21.66 21.70 21.66 21.66 986 +0.08(+0.38%)
Nov 16, 2021 21.49 21.79 21.38 21.57 867 -0.28(-1.30%)
Nov 15, 2021 21.46 22.30 21.45 21.86 2,931 +0.39(+1.84%)
Nov 11, 2021 21.46 21.46 21.46 16 -0.39(-1.80%)
Nov 09, 2021 21.87 21.87 21.49 21.86 5,805 -0.01(-0.04%)
Nov 08, 2021 22.05 22.06 21.86 21.87 3,354 -0.09(-0.41%)
Nov 04, 2021 21.96 21.96 21.96 0 -0.07(-0.31%)
Nov 02, 2021 22.02 22.02 22.02 0 -0.02(-0.09%)
Nov 01, 2021 22.04 22.04 22.04 22.04 494 -0.09(-0.40%)
Oct 29, 2021 22.05 22.33 22.05 22.13 4,052 +0.18(+0.83%)
Oct 27, 2021 21.95 21.95 21.95 0 -0.00(-0.02%)
Oct 25, 2021 21.96 21.96 21.96 0 -0.31(-1.38%)
Oct 21, 2021 22.26 22.26 22.26 25 -0.15(-0.65%)
Oct 19, 2021 22.41 22.41 22.41 34 +0.28(+1.24%)
Oct 18, 2021 22.13 22.13 21.86 22.13 2,127 -0.19(-0.83%)
Oct 15, 2021 21.45 22.32 20.93 22.32 199,368 +0.58(+2.68%)
Oct 13, 2021 21.74 21.74 21.74 1 +0.16(+0.75%)
Oct 12, 2021 21.57 21.57 21.57 21.57 2,754 +0.07(+0.30%)
Oct 11, 2021 21.49 21.51 21.49 21.51 1,484 -0.18(-0.84%)
Oct 07, 2021 21.69 21.69 21.69 1 -0.14(-0.65%)
Oct 04, 2021 21.83 21.83 21.83 0 +0.26(+1.19%)
Sep 30, 2021 21.58 21.58 21.58 27 -0.16(-0.73%)
Sep 28, 2021 21.74 21.74 21.74 0 +0.00(+0.00%)
Sep 23, 2021 21.74 21.74 21.74 0 -0.01(-0.04%)
Sep 22, 2021 21.75 21.75 21.75 21.75 654 -0.21(-0.94%)
Sep 21, 2021 22.20 22.20 21.74 21.95 3,022 -0.33(-1.47%)
Sep 20, 2021 21.76 22.28 21.74 22.28 1,049 +0.02(+0.11%)
Sep 17, 2021 22.25 22.25 22.25 22.25 617 +0.35(+1.61%)
Sep 16, 2021 21.75 21.90 21.75 21.90 1,236 -0.34(-1.51%)
Sep 14, 2021 22.24 22.24 22.24 1 +0.25(+1.14%)
Sep 13, 2021 22.00 22.04 21.47 21.99 1,788 -0.02(-0.07%)
Sep 10, 2021 21.68 22.00 21.49 22.00 4,176 +0.12(+0.55%)
Sep 09, 2021 21.96 21.96 21.88 21.88 1,347 -0.40(-1.79%)
Sep 03, 2021 22.28 22.28 22.28 2 +0.00(+0.00%)
Sep 02, 2021 22.27 22.28 21.88 22.28 2,415 +0.00(+0.00%)
Aug 31, 2021 22.28 22.28 22.28 5 -1.44(-6.07%)
Aug 30, 2021 23.72 23.72 23.72 23.72 659 +2.16(+10.00%)
Aug 27, 2021 21.57 21.57 21.57 21.57 376 -0.19(-0.88%)
Aug 26, 2021 21.77 21.77 21.53 21.76 1,130 -0.01(-0.04%)
Aug 25, 2021 21.75 21.81 21.75 21.77 3,961 +0.02(+0.07%)
Aug 24, 2021 21.29 21.75 21.29 21.75 3,404 +0.28(+1.30%)
Aug 19, 2021 21.47 21.47 21.47 0 -0.13(-0.59%)
Aug 17, 2021 21.60 21.60 21.60 0 -0.09(-0.41%)
Aug 16, 2021 21.49 21.69 21.49 21.69 1,262 +0.16(+0.74%)
Aug 13, 2021 21.49 21.53 21.49 21.53 5,936 +0.14(+0.67%)
Aug 09, 2021 21.38 21.38 21.38 0 -0.08(-0.37%)
Aug 06, 2021 21.46 21.46 21.46 21.46 231 +0.18(+0.82%)
Aug 05, 2021 21.47 21.49 21.29 21.29 8,632 -0.20(-0.93%)
Aug 04, 2021 21.49 21.49 21.49 21.49 1,384 +0.00(+0.00%)
Aug 03, 2021 21.49 21.49 21.37 21.49 2,682 +0.00(+0.00%)
Aug 02, 2021 21.39 21.49 21.39 21.49 3,713 +0.20(+0.93%)
Jul 30, 2021 21.33 21.33 21.29 21.29 2,763 -0.20(-0.93%)
Jul 28, 2021 21.49 21.49 21.49 0 +0.20(+0.93%)
Jul 27, 2021 21.29 21.29 21.29 21.29 125 -0.08(-0.37%)
Jul 26, 2021 21.37 21.37 21.29 21.37 1,391 -0.06(-0.26%)
Jul 23, 2021 21.25 21.42 21.25 21.42 753 +0.13(+0.62%)
Jul 21, 2021 21.29 21.29 21.29 1 -0.06(-0.28%)
Jul 20, 2021 21.13 21.38 21.13 21.35 1,277 +0.12(+0.56%)
Jul 19, 2021 21.45 21.45 21.23 21.23 1,827 +0.11(+0.53%)
Jul 16, 2021 21.12 21.12 21.12 21.12 207 -0.07(-0.32%)
Jul 15, 2021 21.13 21.19 21.01 21.19 4,013 -0.26(-1.21%)
Jul 14, 2021 21.45 21.45 21.45 21.45 125 +0.16(+0.75%)
Jul 13, 2021 21.29 21.29 21.29 21.29 125 +0.00(+0.00%)
Jul 12, 2021 21.29 21.29 21.29 21.29 197 +0.12(+0.56%)
Jul 09, 2021 21.45 21.45 21.17 21.17 7,290 +0.01(+0.04%)
Jul 08, 2021 21.20 21.23 21.13 21.16 3,307 -0.28(-1.30%)
Jul 06, 2021 21.44 21.44 21.44 2 +0.39(+1.85%)
Jul 02, 2021 21.06 21.06 21.04 21.05 882 -0.25(-1.20%)
Jul 01, 2021 21.13 21.30 21.13 21.30 1,565 +0.29(+1.36%)
Jun 30, 2021 21.21 21.21 21.02 21.02 1,296 -0.19(-0.90%)
Jun 29, 2021 21.22 21.22 21.21 21.21 2,638 -0.10(-0.45%)
Jun 28, 2021 21.25 21.30 21.25 21.30 2,766 -0.14(-0.67%)
Jun 25, 2021 21.21 21.45 21.21 21.45 1,494 +0.00(+0.00%)
Jun 24, 2021 21.41 21.45 21.36 21.45 1,696 +0.27(+1.26%)
Jun 22, 2021 21.18 21.18 21.18 0 -0.14(-0.65%)
Jun 21, 2021 21.26 21.32 21.21 21.32 3,040 +0.02(+0.11%)
Jun 18, 2021 21.30 21.30 21.30 21.30 126 +0.02(+0.07%)
Jun 17, 2021 21.09 21.44 20.82 21.28 2,020 -0.05(-0.22%)
Jun 16, 2021 21.33 21.33 21.33 21.33 630 -0.11(-0.52%)
Jun 15, 2021 21.29 21.44 21.10 21.44 5,043 +0.46(+2.20%)
Jun 11, 2021 20.98 20.98 20.98 0 -0.10(-0.48%)
Jun 10, 2021 21.08 21.08 21.08 21.08 693 +0.20(+0.97%)
Jun 09, 2021 20.78 20.88 20.78 20.88 5,440 +0.00(+0.00%)
Jun 08, 2021 20.88 20.90 20.88 20.88 3,197 -0.22(-1.04%)
Jun 03, 2021 21.10 21.10 21.10 0 +0.22(+1.05%)
Jun 02, 2021 20.88 20.88 20.88 20.88 1,323 -0.43(-2.02%)
Jun 01, 2021 21.27 21.31 21.27 21.31 699 +0.20(+0.96%)
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%)
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.