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 (%)
Jan 29, 2021 20.71 20.82 20.69 20.75 2,005 -0.07(-0.33%)
Jan 28, 2021 20.74 20.82 20.74 20.82 3,509 +0.00(+0.01%)
Jan 27, 2021 20.82 20.82 20.82 20.82 1,253 +0.11(+0.53%)
Jan 26, 2021 20.68 20.71 20.68 20.71 752 +0.11(+0.53%)
Jan 25, 2021 20.55 20.60 20.54 20.60 882 +0.06(+0.28%)
Jan 22, 2021 20.68 20.71 20.54 20.54 12,409 -0.04(-0.19%)
Jan 21, 2021 20.54 20.61 20.44 20.58 25,659 +0.08(+0.39%)
Jan 20, 2021 20.56 20.74 20.50 20.50 35,972 -0.12(-0.58%)
Jan 19, 2021 20.55 20.74 20.55 20.62 16,773 +0.07(+0.34%)
Jan 15, 2021 20.58 20.58 20.54 20.55 4,637 -0.05(-0.24%)
Jan 14, 2021 20.54 20.60 20.54 20.60 4,167 +0.06(+0.29%)
Jan 12, 2021 20.54 20.54 20.54 0 +0.00(+0.00%)
Jan 11, 2021 20.54 20.54 20.54 20.54 1,316 +0.00(+0.00%)
Jan 08, 2021 20.69 20.70 20.54 20.54 15,292 -0.20(-0.96%)
Jan 07, 2021 20.86 20.86 20.74 20.74 3,008 -0.08(-0.38%)
Jan 06, 2021 20.77 20.88 20.74 20.82 2,579 -0.08(-0.38%)
Jan 05, 2021 21.08 21.15 20.90 20.90 7,926 -0.12(-0.57%)
Jan 04, 2021 21.13 21.13 21.00 21.02 3,648 -0.10(-0.45%)
Dec 31, 2020 21.12 21.12 21.12 219 +0.00(+0.00%)
Dec 30, 2020 21.12 21.12 21.12 21.12 219 +0.10(+0.46%)
Dec 29, 2020 21.02 21.04 21.02 21.02 2,642 +0.03(+0.13%)
Dec 24, 2020 20.99 20.99 20.99 0 -0.11(-0.51%)
Dec 22, 2020 21.10 21.10 21.10 0 +0.00(+0.00%)
Dec 21, 2020 21.14 21.25 21.01 21.10 3,102 +0.12(+0.57%)
Dec 18, 2020 21.18 21.29 20.98 20.98 10,152 -0.23(-1.08%)
Dec 17, 2020 20.92 21.29 20.88 21.21 12,033 +0.52(+2.52%)
Dec 16, 2020 20.74 20.76 20.58 20.69 8,210 -0.15(-0.71%)
Dec 15, 2020 20.90 20.93 20.58 20.84 14,929 -0.06(-0.30%)
Dec 14, 2020 20.58 20.92 20.26 20.90 14,339 +0.36(+1.75%)
Dec 11, 2020 20.89 20.89 20.47 20.54 5,013 -0.21(-1.03%)
Dec 10, 2020 20.64 20.77 20.43 20.76 2,645 +0.07(+0.34%)
Dec 09, 2020 20.64 20.70 20.64 20.69 4,038 -0.02(-0.08%)
Dec 08, 2020 20.47 20.77 20.47 20.70 7,072 +0.23(+1.15%)
Dec 07, 2020 20.43 20.77 20.43 20.47 10,954 -0.01(-0.06%)
Dec 04, 2020 20.50 20.50 20.42 20.48 4,480 +0.11(+0.52%)
Dec 03, 2020 20.40 20.41 20.33 20.37 5,570 -0.03(-0.14%)
Dec 02, 2020 20.28 20.40 20.19 20.40 2,368 +0.21(+1.03%)
Dec 01, 2020 20.26 20.38 20.19 20.19 11,373 +0.11(+0.54%)
Nov 30, 2020 20.19 20.26 20.09 20.09 3,924 -0.09(-0.46%)
Nov 27, 2020 20.18 20.23 20.16 20.18 4,736 +0.10(+0.51%)
Nov 25, 2020 20.08 20.08 20.03 20.08 4,480 +0.02(+0.12%)
Nov 24, 2020 20.06 20.06 20.05 20.05 768 +0.02(+0.12%)
Nov 23, 2020 20.00 20.03 19.92 20.03 6,716 -0.02(-0.08%)
Nov 20, 2020 20.00 20.10 19.99 20.05 8,320 +0.05(+0.23%)
Nov 19, 2020 20.00 20.00 20.00 20.00 640 +0.00(+0.00%)
Nov 18, 2020 19.99 20.00 19.99 20.00 2,112 -0.01(-0.04%)
Nov 17, 2020 19.87 20.03 19.87 20.01 5,325 +0.05(+0.23%)
Nov 16, 2020 19.94 19.96 19.87 19.96 16,255 +0.02(+0.12%)
Nov 13, 2020 19.92 19.99 19.86 19.94 2,048 -0.03(-0.16%)
Nov 12, 2020 19.69 20.26 19.69 19.97 16,499 +0.28(+1.43%)
Nov 11, 2020 19.63 19.69 19.61 19.69 6,016 -0.04(-0.20%)
Nov 10, 2020 19.69 19.73 19.57 19.73 20,744 +0.04(+0.20%)
Nov 09, 2020 19.60 19.73 19.57 19.69 22,260 +0.04(+0.20%)
Nov 06, 2020 19.70 19.70 19.65 19.65 1,280 -0.03(-0.16%)
Nov 05, 2020 19.68 19.68 19.62 19.68 3,360 -0.01(-0.04%)
Nov 04, 2020 19.58 19.77 19.58 19.69 2,944 -0.02(-0.08%)
Nov 03, 2020 19.69 19.70 19.46 19.70 6,529 +0.17(+0.88%)
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.