Skip to main content

MainStreet Bancshares, Inc. - Depositary Shares (NQ:MNSBP)

25.00 UNCHANGED
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 25.20 25.20 25.00 25.00 646 +0.00(+0.00%)
Sep 11, 2025 25.00 25.00 25.00 25.00 252 +0.75(+3.09%)
Sep 10, 2025 24.25 24.25 24.25 24.25 196 -0.15(-0.61%)
Sep 09, 2025 24.34 24.77 23.76 24.40 6,796 +0.22(+0.91%)
Sep 08, 2025 23.71 24.18 23.71 24.18 294 +0.43(+1.81%)
Sep 05, 2025 23.67 23.75 23.60 23.75 986 +0.17(+0.71%)
Sep 04, 2025 24.00 24.51 23.58 23.58 1,342 -0.45(-1.86%)
Sep 03, 2025 24.03 24.03 24.03 24.03 537 +0.15(+0.63%)
Sep 02, 2025 24.05 24.05 23.30 23.88 3,533 -0.17(-0.71%)
Aug 29, 2025 24.07 24.07 24.05 24.05 378 -0.30(-1.23%)
Aug 28, 2025 24.15 24.35 24.07 24.35 1,279 -0.29(-1.18%)
Aug 26, 2025 24.64 0 -0.21(-0.84%)
Aug 25, 2025 24.21 24.85 24.06 24.85 1,840 +0.01(+0.04%)
Aug 22, 2025 24.15 24.84 24.05 24.84 1,468 +0.19(+0.77%)
Aug 20, 2025 24.65 0 +0.00(+0.00%)
Aug 19, 2025 24.70 25.00 24.65 24.65 440 -0.41(-1.64%)
Aug 18, 2025 25.18 25.18 25.06 25.06 413 -0.05(-0.20%)
Aug 15, 2025 25.15 25.15 25.11 25.11 824 -0.09(-0.36%)
Aug 14, 2025 25.20 25.20 25.20 25.20 203 +0.00(+0.00%)
Aug 13, 2025 25.20 25.20 25.20 25.20 314 +0.04(+0.16%)
Aug 12, 2025 24.75 25.16 24.49 25.16 2,879 +0.66(+2.69%)
Aug 06, 2025 24.50 10 +0.50(+2.08%)
Aug 05, 2025 23.32 24.01 23.32 24.00 853 -0.83(-3.35%)
Aug 04, 2025 24.46 24.83 24.46 24.83 828 +0.58(+2.38%)
Aug 01, 2025 25.00 25.00 24.25 24.25 560 +0.14(+0.60%)
Jul 30, 2025 24.11 107 +0.08(+0.33%)
Jul 29, 2025 24.52 24.52 24.03 24.03 1,317 -0.48(-1.96%)
Jul 28, 2025 24.75 24.75 24.50 24.51 1,519 -0.27(-1.09%)
Jul 25, 2025 24.91 24.91 24.60 24.78 3,300 +0.05(+0.20%)
Jul 24, 2025 24.50 27.80 24.50 24.73 15,321 +0.23(+0.94%)
Jul 23, 2025 25.20 27.77 24.36 24.50 10,904 +0.15(+0.62%)
Jul 22, 2025 25.60 25.60 24.35 24.35 814 -1.25(-4.88%)
Jul 21, 2025 25.68 28.25 25.25 25.60 7,871 +0.60(+2.40%)
Jul 18, 2025 25.06 25.06 24.61 25.00 2,279 +0.00(+0.00%)
Jul 17, 2025 24.84 25.00 24.84 25.00 2,419 +0.55(+2.26%)
Jul 16, 2025 24.21 24.57 24.21 24.45 499 +0.25(+1.01%)
Jul 15, 2025 24.50 24.50 24.20 24.20 1,250 -0.80(-3.19%)
Jul 14, 2025 24.40 25.00 23.88 25.00 4,232 +0.64(+2.62%)
Jul 11, 2025 24.95 25.00 24.36 24.36 1,642 -0.70(-2.79%)
Jul 10, 2025 25.06 25.06 25.06 25.06 504 +0.76(+3.13%)
Jul 08, 2025 24.30 4 +0.06(+0.25%)
Jul 07, 2025 23.72 24.25 23.72 24.24 3,030 +0.04(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.