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

Mainstreet Bancshares Inc ADR (NQ: MNSBP )

21.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2021 22.46 22.46 22.46 71 +0.01(+0.03%)
Nov 29, 2021 23.19 23.19 22.45 22.45 893 -0.28(-1.22%)
Nov 26, 2021 22.52 22.73 22.52 22.73 483 -0.49(-2.10%)
Nov 22, 2021 23.22 23.22 23.22 0 +0.23(+0.99%)
Nov 18, 2021 22.99 22.99 22.99 0 +0.47(+2.09%)
Nov 17, 2021 22.52 22.56 22.52 22.52 949 +0.09(+0.38%)
Nov 16, 2021 22.35 22.66 22.24 22.44 833 -0.30(-1.30%)
Nov 15, 2021 22.32 23.19 22.31 22.73 2,818 +0.41(+1.83%)
Nov 11, 2021 22.32 22.32 22.32 15 -0.41(-1.80%)
Nov 09, 2021 22.74 22.75 22.35 22.73 5,582 -0.01(-0.04%)
Nov 08, 2021 22.93 22.94 22.73 22.74 3,225 -0.09(-0.41%)
Nov 04, 2021 22.83 22.83 22.83 0 -0.07(-0.31%)
Nov 02, 2021 22.90 22.90 22.90 0 -0.02(-0.09%)
Nov 01, 2021 22.93 22.93 22.93 22.93 475 -0.09(-0.40%)
Oct 29, 2021 22.93 23.22 22.93 23.02 3,897 +0.19(+0.83%)
Oct 27, 2021 22.83 22.83 22.83 0 -0.00(-0.02%)
Oct 25, 2021 22.83 22.83 22.83 0 -0.32(-1.38%)
Oct 21, 2021 23.15 23.15 23.15 24 -0.15(-0.65%)
Oct 19, 2021 23.30 23.30 23.30 33 +0.29(+1.24%)
Oct 18, 2021 23.02 23.02 22.73 23.02 2,045 -0.19(-0.83%)
Oct 15, 2021 22.31 23.21 21.76 23.21 191,704 +0.61(+2.68%)
Oct 13, 2021 22.61 22.61 22.61 1 +0.17(+0.75%)
Oct 12, 2021 22.44 22.44 22.43 22.44 2,648 +0.07(+0.30%)
Oct 11, 2021 22.35 22.37 22.35 22.37 1,427 -0.19(-0.85%)
Oct 07, 2021 22.56 22.56 22.56 1 -0.15(-0.65%)
Oct 04, 2021 22.71 22.71 22.71 0 +0.27(+1.18%)
Sep 30, 2021 22.44 22.44 22.44 26 -0.16(-0.73%)
Sep 28, 2021 22.61 22.61 22.61 0 +0.00(+0.00%)
Sep 23, 2021 22.61 22.61 22.61 0 -0.01(-0.04%)
Sep 22, 2021 22.61 22.61 22.61 22.61 629 -0.21(-0.94%)
Sep 21, 2021 23.09 23.09 22.61 22.83 2,906 -0.34(-1.47%)
Sep 20, 2021 22.63 23.17 22.61 23.17 1,009 +0.03(+0.11%)
Sep 17, 2021 23.14 23.14 23.14 23.14 593 +0.37(+1.61%)
Sep 16, 2021 22.62 22.78 22.62 22.78 1,188 -0.35(-1.51%)
Sep 14, 2021 23.13 23.13 23.13 1 +0.26(+1.14%)
Sep 13, 2021 22.88 22.92 22.33 22.87 1,719 -0.02(-0.07%)
Sep 10, 2021 22.54 22.88 22.35 22.88 4,016 +0.12(+0.55%)
Sep 09, 2021 22.84 22.84 22.76 22.76 1,295 -0.41(-1.79%)
Sep 03, 2021 23.17 23.17 23.17 2 +0.00(+0.00%)
Sep 02, 2021 23.16 23.17 22.76 23.17 2,322 +0.00(+0.00%)
Aug 31, 2021 23.17 23.17 23.17 4 -1.50(-6.07%)
Aug 30, 2021 24.67 24.67 24.67 24.67 634 +2.24(+10.00%)
Aug 27, 2021 22.43 22.43 22.43 22.43 362 -0.20(-0.88%)
Aug 26, 2021 22.63 22.63 22.39 22.63 1,087 -0.01(-0.04%)
Aug 25, 2021 22.62 22.68 22.62 22.63 3,809 +0.02(+0.07%)
Aug 24, 2021 22.14 22.62 22.14 22.62 3,273 +0.29(+1.30%)
Aug 19, 2021 22.33 22.33 22.33 0 -0.13(-0.59%)
Aug 17, 2021 22.46 22.46 22.46 0 -0.09(-0.41%)
Aug 16, 2021 22.35 22.55 22.35 22.55 1,214 +0.17(+0.74%)
Aug 13, 2021 22.35 22.39 22.35 22.39 5,708 +0.15(+0.67%)
Aug 09, 2021 22.24 22.24 22.24 0 -0.08(-0.37%)
Aug 06, 2021 22.32 22.32 22.32 22.32 222 +0.18(+0.82%)
Aug 05, 2021 22.33 22.35 22.14 22.14 8,301 -0.21(-0.93%)
Aug 04, 2021 22.35 22.35 22.35 22.35 1,331 +0.00(+0.00%)
Aug 03, 2021 22.35 22.35 22.22 22.35 2,579 +0.00(+0.00%)
Aug 02, 2021 22.24 22.35 22.24 22.35 3,570 +0.21(+0.93%)
Jul 30, 2021 22.18 22.18 22.14 22.14 2,657 -0.21(-0.93%)
Jul 28, 2021 22.35 22.35 22.35 0 +0.21(+0.93%)
Jul 27, 2021 22.14 22.14 22.14 22.14 120 -0.08(-0.37%)
Jul 26, 2021 22.22 22.22 22.14 22.22 1,337 -0.06(-0.26%)
Jul 23, 2021 22.10 22.28 22.10 22.28 724 +0.14(+0.62%)
Jul 21, 2021 22.14 22.14 22.14 1 -0.06(-0.28%)
Jul 20, 2021 21.97 22.24 21.97 22.20 1,228 +0.12(+0.56%)
Jul 19, 2021 22.30 22.30 22.08 22.08 1,756 +0.12(+0.53%)
Jul 16, 2021 21.96 21.96 21.96 21.96 199 -0.07(-0.32%)
Jul 15, 2021 21.97 22.03 21.85 22.03 3,859 -0.27(-1.21%)
Jul 14, 2021 22.30 22.30 22.30 22.30 120 +0.17(+0.75%)
Jul 13, 2021 22.14 22.14 22.14 22.14 120 +0.00(+0.00%)
Jul 12, 2021 22.14 22.14 22.14 22.14 189 +0.12(+0.56%)
Jul 09, 2021 22.30 22.30 22.01 22.01 7,010 +0.01(+0.04%)
Jul 08, 2021 22.05 22.08 21.97 22.01 3,180 -0.29(-1.30%)
Jul 06, 2021 22.30 22.30 22.30 2 +0.41(+1.85%)
Jul 02, 2021 21.90 21.90 21.88 21.89 848 -0.26(-1.20%)
Jul 01, 2021 21.97 22.15 21.97 22.15 1,505 +0.30(+1.36%)
Jun 30, 2021 22.06 22.06 21.86 21.86 1,246 -0.20(-0.90%)
Jun 29, 2021 22.06 22.07 22.06 22.06 2,537 -0.10(-0.45%)
Jun 28, 2021 22.10 22.15 22.10 22.15 2,660 -0.15(-0.67%)
Jun 25, 2021 22.06 22.30 22.06 22.30 1,436 +0.00(+0.00%)
Jun 24, 2021 22.26 22.30 22.22 22.30 1,631 +0.28(+1.26%)
Jun 22, 2021 22.03 22.03 22.03 0 -0.14(-0.65%)
Jun 21, 2021 22.11 22.17 22.06 22.17 2,924 +0.02(+0.11%)
Jun 18, 2021 22.15 22.15 22.15 22.15 122 +0.02(+0.08%)
Jun 17, 2021 21.93 22.30 21.65 22.13 1,942 -0.05(-0.22%)
Jun 16, 2021 22.18 22.18 22.18 22.18 606 -0.12(-0.52%)
Jun 15, 2021 22.14 22.30 21.94 22.30 4,850 +0.48(+2.20%)
Jun 11, 2021 21.82 21.82 21.82 0 -0.11(-0.48%)
Jun 10, 2021 21.92 21.92 21.92 21.92 666 +0.21(+0.97%)
Jun 09, 2021 21.61 21.71 21.61 21.71 5,231 +0.00(+0.00%)
Jun 08, 2021 21.71 21.74 21.71 21.71 3,074 -0.23(-1.04%)
Jun 03, 2021 21.94 21.94 21.94 0 +0.23(+1.05%)
Jun 02, 2021 21.71 21.71 21.71 21.71 1,272 -0.45(-2.02%)
Jun 01, 2021 22.12 22.16 22.12 22.16 672 +0.21(+0.96%)
May 28, 2021 21.59 21.95 21.59 21.95 4,022 -0.05(-0.22%)
May 27, 2021 21.67 22.00 21.63 22.00 10,910 -0.24(-1.10%)
May 21, 2021 22.24 22.24 22.24 1 +0.29(+1.33%)
May 19, 2021 21.95 21.95 21.95 0 -0.35(-1.57%)
May 13, 2021 22.30 22.30 22.30 0 +0.34(+1.56%)
May 10, 2021 21.95 21.95 21.95 0 +0.16(+0.75%)
May 07, 2021 21.79 21.79 21.79 21.79 2,462 +0.04(+0.19%)
May 06, 2021 21.72 21.75 21.72 21.75 1,270 +0.04(+0.19%)
May 05, 2021 22.11 22.24 21.71 21.71 3,322 -0.59(-2.63%)
May 04, 2021 21.95 22.30 21.91 22.30 9,580 +0.59(+2.70%)
May 03, 2021 21.71 21.71 21.71 21.71 419 +0.12(+0.56%)
Apr 30, 2021 21.59 21.59 21.59 21.59 491 +0.00(+0.00%)
Apr 29, 2021 21.39 21.70 21.39 21.59 3,166 +0.02(+0.09%)
Apr 28, 2021 21.54 21.57 21.39 21.57 1,794 +0.03(+0.14%)
Apr 27, 2021 21.55 21.56 21.54 21.54 10,116 +0.00(+0.00%)
Apr 26, 2021 21.71 21.71 21.54 21.54 4,289 -0.17(-0.77%)
Apr 21, 2021 21.71 21.71 21.71 0 +0.28(+1.31%)
Apr 20, 2021 21.43 21.43 21.43 2 +0.00(+0.00%)
Apr 19, 2021 21.47 21.47 21.43 21.43 1,845 -0.16(-0.75%)
Apr 15, 2021 21.59 21.59 21.59 0 +0.12(+0.57%)
Apr 14, 2021 21.75 21.75 21.43 21.47 3,566 +0.00(+0.02%)
Apr 12, 2021 21.46 21.46 21.46 0 +0.00(+0.00%)
Apr 09, 2021 21.46 21.46 21.46 21.46 491 -0.09(-0.42%)
Apr 08, 2021 21.56 21.56 21.55 21.55 1,283 -0.62(-2.81%)
Apr 07, 2021 22.17 22.17 22.17 22.17 1,335 +0.76(+3.54%)
Apr 06, 2021 21.43 21.43 21.42 21.42 1,108 +0.01(+0.05%)
Apr 05, 2021 21.43 21.43 21.36 21.40 3,443 +0.04(+0.20%)
Apr 01, 2021 21.36 21.36 21.36 21.36 1,967 -0.94(-4.19%)
Mar 31, 2021 21.35 22.30 21.35 22.30 654 +0.96(+4.50%)
Mar 30, 2021 21.34 21.34 21.34 21.34 368 +0.00(+0.00%)
Mar 29, 2021 21.22 21.34 21.22 21.34 1,515 +0.08(+0.38%)
Mar 26, 2021 21.31 21.31 21.25 21.26 1,598 +0.05(+0.25%)
Mar 25, 2021 21.10 21.20 21.10 21.20 737 +0.06(+0.29%)
Mar 24, 2021 21.02 21.14 21.02 21.14 33,871 +0.16(+0.78%)
Mar 23, 2021 20.97 21.13 20.90 20.98 11,048 -0.50(-2.35%)
Mar 22, 2021 21.57 21.57 21.32 21.48 451 +0.11(+0.53%)
Mar 19, 2021 21.37 21.37 21.37 21.37 122 +0.14(+0.65%)
Mar 18, 2021 21.38 21.39 21.23 21.23 7,930 -0.15(-0.72%)
Mar 17, 2021 21.35 21.39 21.35 21.39 1,385 +0.15(+0.73%)
Mar 15, 2021 21.23 21.23 21.23 0 -0.17(-0.80%)
Mar 12, 2021 21.37 21.40 21.37 21.40 368 +0.16(+0.77%)
Mar 11, 2021 21.20 21.24 21.20 21.24 500 +0.18(+0.85%)
Mar 10, 2021 21.21 21.25 21.06 21.06 5,917 -0.15(-0.70%)
Mar 09, 2021 21.24 21.25 21.17 21.21 24,009 -0.00(-0.00%)
Mar 08, 2021 21.21 21.21 21.08 21.21 9,901 +0.04(+0.19%)
Mar 05, 2021 21.09 21.17 21.09 21.17 28,667 +0.08(+0.38%)
Mar 04, 2021 21.09 21.09 21.09 21.09 1,251 +0.00(+0.00%)
Mar 03, 2021 21.09 21.09 21.09 21.09 3,780 -0.08(-0.38%)
Mar 02, 2021 21.17 21.17 21.17 21.17 752 +0.04(+0.19%)
Mar 01, 2021 21.07 21.13 21.07 21.13 922 +0.00(+0.00%)
Feb 26, 2021 21.12 21.13 21.07 21.13 2,128 +0.12(+0.56%)
Feb 25, 2021 21.01 21.13 21.01 21.01 2,406 +0.00(+0.00%)
Feb 24, 2021 21.01 21.01 21.01 21.01 878 +0.00(+0.00%)
Feb 23, 2021 21.01 21.01 21.01 21.01 7,596 -0.08(-0.38%)
Feb 22, 2021 21.09 21.09 21.09 1 +0.00(+0.00%)
Feb 19, 2021 21.01 21.13 21.01 21.09 14,521 +0.08(+0.38%)
Feb 18, 2021 21.01 21.01 21.01 62 +0.00(+0.00%)
Feb 17, 2021 21.04 21.06 21.01 21.01 3,194 -0.05(-0.23%)
Feb 16, 2021 21.06 21.06 21.01 21.06 1,553 +0.05(+0.23%)
Feb 12, 2021 21.09 21.09 21.01 21.01 500 +0.03(+0.15%)
Feb 10, 2021 20.98 20.98 20.98 0 +0.01(+0.04%)
Feb 09, 2021 20.97 21.05 20.96 20.97 6,259 +0.02(+0.11%)
Feb 08, 2021 20.93 20.94 20.93 20.94 1,750 -0.02(-0.11%)
Feb 05, 2021 20.87 20.97 20.87 20.97 3,004 +0.24(+1.16%)
Feb 04, 2021 20.82 20.82 20.73 20.73 5,007 -0.05(-0.23%)
Feb 03, 2021 20.78 20.78 20.78 20.78 625 -0.20(-0.97%)
Feb 02, 2021 20.84 20.98 20.84 20.98 2,479 +0.14(+0.67%)
Feb 01, 2021 20.85 20.85 20.82 20.84 1,877 +0.06(+0.29%)
Jan 29, 2021 20.74 20.85 20.71 20.78 2,002 -0.07(-0.33%)
Jan 28, 2021 20.77 20.85 20.77 20.85 3,505 +0.00(+0.01%)
Jan 27, 2021 20.85 20.85 20.85 20.85 1,251 +0.11(+0.53%)
Jan 26, 2021 20.71 20.74 20.71 20.74 751 +0.11(+0.53%)
Jan 25, 2021 20.58 20.63 20.57 20.63 881 +0.06(+0.28%)
Jan 22, 2021 20.70 20.74 20.56 20.57 12,393 -0.04(-0.19%)
Jan 21, 2021 20.57 20.63 20.47 20.61 25,627 +0.08(+0.39%)
Jan 20, 2021 20.59 20.77 20.52 20.53 35,927 -0.12(-0.58%)
Jan 19, 2021 20.58 20.77 20.58 20.65 16,752 +0.07(+0.34%)
Jan 15, 2021 20.61 20.61 20.57 20.58 4,631 -0.05(-0.24%)
Jan 14, 2021 20.57 20.63 20.57 20.63 4,162 +0.06(+0.29%)
Jan 12, 2021 20.57 20.57 20.57 0 +0.00(+0.00%)
Jan 11, 2021 20.57 20.57 20.57 20.57 1,314 +0.00(+0.00%)
Jan 08, 2021 20.72 20.72 20.57 20.57 15,272 -0.20(-0.96%)
Jan 07, 2021 20.89 20.89 20.77 20.77 3,004 -0.08(-0.38%)
Jan 06, 2021 20.79 20.91 20.77 20.85 2,576 -0.08(-0.38%)
Jan 05, 2021 21.10 21.17 20.93 20.93 7,916 -0.12(-0.57%)
Jan 04, 2021 21.15 21.15 21.02 21.05 3,644 -0.10(-0.45%)
Dec 31, 2020 21.14 21.14 21.14 219 +0.00(+0.00%)
Dec 30, 2020 21.14 21.14 21.14 21.14 219 +0.10(+0.46%)
Dec 29, 2020 21.05 21.06 21.05 21.05 2,638 +0.03(+0.13%)
Dec 24, 2020 21.02 21.02 21.02 0 -0.11(-0.51%)
Dec 22, 2020 21.13 21.13 21.13 0 -0.00(-0.00%)
Dec 21, 2020 21.17 21.27 21.03 21.13 3,098 +0.12(+0.57%)
Dec 18, 2020 21.21 21.32 21.01 21.01 10,140 -0.23(-1.08%)
Dec 17, 2020 20.94 21.32 20.91 21.24 12,017 +0.52(+2.52%)
Dec 16, 2020 20.77 20.78 20.61 20.72 8,199 -0.15(-0.71%)
Dec 15, 2020 20.93 20.95 20.61 20.87 14,911 -0.06(-0.30%)
Dec 14, 2020 20.60 20.94 20.29 20.93 14,321 +0.36(+1.75%)
Dec 11, 2020 20.92 20.92 20.50 20.57 5,007 -0.21(-1.03%)
Dec 10, 2020 20.67 20.80 20.45 20.78 2,642 +0.07(+0.34%)
Dec 09, 2020 20.67 20.73 20.67 20.71 4,033 -0.02(-0.08%)
Dec 08, 2020 20.50 20.80 20.49 20.73 7,063 +0.23(+1.15%)
Dec 07, 2020 20.45 20.80 20.45 20.49 10,940 -0.01(-0.06%)
Dec 04, 2020 20.53 20.53 20.45 20.51 4,474 +0.11(+0.52%)
Dec 03, 2020 20.42 20.43 20.35 20.40 5,563 -0.03(-0.14%)
Dec 02, 2020 20.31 20.43 20.22 20.43 2,365 +0.21(+1.04%)
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.