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 (%)
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%)
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.