Skip to main content

Mainstreet Bancshares Inc ADR (NQ: MNSBP )

22.70 +0.05 (+0.22%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.