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 (%)
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%)
May 03, 2021 20.88 20.88 20.88 20.88 436 +0.12(+0.57%)
Apr 30, 2021 20.76 20.76 20.76 20.76 511 +0.00(+0.00%)
Apr 29, 2021 20.56 20.87 20.56 20.76 3,293 +0.02(+0.09%)
Apr 28, 2021 20.71 20.74 20.56 20.74 1,865 +0.03(+0.14%)
Apr 27, 2021 20.72 20.73 20.71 20.71 10,520 +0.00(+0.00%)
Apr 26, 2021 20.88 20.88 20.71 20.71 4,460 -0.16(-0.77%)
Apr 21, 2021 20.87 20.87 20.87 0 +0.27(+1.31%)
Apr 20, 2021 20.60 20.60 20.60 2 +0.00(+0.00%)
Apr 19, 2021 20.64 20.64 20.60 20.60 1,919 -0.16(-0.75%)
Apr 15, 2021 20.76 20.76 20.76 0 +0.12(+0.57%)
Apr 14, 2021 20.92 20.92 20.60 20.64 3,708 +0.00(+0.02%)
Apr 12, 2021 20.64 20.64 20.64 0 +0.00(+0.00%)
Apr 09, 2021 20.64 20.64 20.64 20.64 511 -0.09(-0.41%)
Apr 08, 2021 20.74 20.74 20.72 20.72 1,335 -0.60(-2.81%)
Apr 07, 2021 21.32 21.32 21.32 21.32 1,388 +0.73(+3.54%)
Apr 06, 2021 20.60 20.60 20.59 20.59 1,152 +0.01(+0.05%)
Apr 05, 2021 20.60 20.60 20.54 20.58 3,581 +0.04(+0.20%)
Apr 01, 2021 20.54 20.54 20.54 20.54 2,046 -0.90(-4.19%)
Mar 31, 2021 20.53 21.44 20.53 21.44 680 +0.92(+4.50%)
Mar 30, 2021 20.52 20.52 20.52 20.52 383 +0.00(+0.00%)
Mar 29, 2021 20.41 20.52 20.41 20.52 1,575 +0.08(+0.38%)
Mar 26, 2021 20.49 20.49 20.44 20.44 1,662 +0.05(+0.25%)
Mar 25, 2021 20.29 20.39 20.29 20.39 767 +0.06(+0.29%)
Mar 24, 2021 20.21 20.33 20.21 20.33 35,224 +0.16(+0.77%)
Mar 23, 2021 20.17 20.32 20.09 20.17 11,489 -0.48(-2.35%)
Mar 22, 2021 20.74 20.74 20.50 20.66 469 +0.11(+0.53%)
Mar 19, 2021 20.55 20.55 20.55 20.55 127 +0.13(+0.65%)
Mar 18, 2021 20.56 20.56 20.42 20.42 8,247 -0.15(-0.72%)
Mar 17, 2021 20.53 20.56 20.53 20.56 1,441 +0.15(+0.73%)
Mar 15, 2021 20.42 20.42 20.42 0 -0.16(-0.80%)
Mar 12, 2021 20.54 20.58 20.54 20.58 383 +0.16(+0.77%)
Mar 11, 2021 20.39 20.42 20.39 20.42 520 +0.17(+0.85%)
Mar 10, 2021 20.39 20.44 20.25 20.25 6,154 -0.14(-0.70%)
Mar 09, 2021 20.42 20.43 20.35 20.39 24,969 -0.00(-0.00%)
Mar 08, 2021 20.39 20.39 20.27 20.39 10,296 +0.04(+0.19%)
Mar 05, 2021 20.28 20.35 20.28 20.35 29,813 +0.08(+0.38%)
Mar 04, 2021 20.28 20.28 20.28 20.28 1,301 +0.00(+0.00%)
Mar 03, 2021 20.28 20.28 20.28 20.28 3,931 -0.08(-0.38%)
Mar 02, 2021 20.35 20.35 20.35 20.35 782 +0.04(+0.19%)
Mar 01, 2021 20.26 20.32 20.26 20.32 959 +0.00(+0.00%)
Feb 26, 2021 20.31 20.32 20.26 20.32 2,213 +0.11(+0.56%)
Feb 25, 2021 20.20 20.32 20.20 20.20 2,502 +0.00(+0.00%)
Feb 24, 2021 20.20 20.20 20.20 20.20 913 +0.00(+0.00%)
Feb 23, 2021 20.20 20.20 20.20 20.20 7,899 -0.08(-0.38%)
Feb 22, 2021 20.28 20.28 20.28 1 +0.00(+0.00%)
Feb 19, 2021 20.20 20.32 20.20 20.28 15,102 +0.08(+0.38%)
Feb 18, 2021 20.20 20.20 20.20 65 +0.00(+0.00%)
Feb 17, 2021 20.23 20.25 20.20 20.20 3,322 -0.05(-0.23%)
Feb 16, 2021 20.25 20.25 20.20 20.25 1,615 +0.05(+0.23%)
Feb 12, 2021 20.28 20.28 20.20 20.20 520 +0.03(+0.15%)
Feb 10, 2021 20.17 20.17 20.17 0 +0.01(+0.04%)
Feb 09, 2021 20.16 20.24 20.15 20.16 6,509 +0.02(+0.11%)
Feb 08, 2021 20.12 20.14 20.12 20.14 1,820 -0.02(-0.11%)
Feb 05, 2021 20.07 20.16 20.07 20.16 3,124 +0.23(+1.16%)
Feb 04, 2021 20.02 20.02 19.93 19.93 5,207 -0.05(-0.23%)
Feb 03, 2021 19.98 19.98 19.98 19.98 650 -0.20(-0.97%)
Feb 02, 2021 20.04 20.17 20.04 20.17 2,579 +0.13(+0.67%)
Feb 01, 2021 20.05 20.05 20.02 20.04 1,952 +0.06(+0.29%)
Jan 29, 2021 19.94 20.05 19.92 19.98 2,083 -0.07(-0.33%)
Jan 28, 2021 19.97 20.05 19.97 20.05 3,645 +0.00(+0.01%)
Jan 27, 2021 20.05 20.05 20.05 20.05 1,301 +0.11(+0.53%)
Jan 26, 2021 19.91 19.94 19.91 19.94 781 +0.11(+0.53%)
Jan 25, 2021 19.79 19.83 19.78 19.83 916 +0.06(+0.28%)
Jan 22, 2021 19.91 19.94 19.77 19.78 12,888 -0.04(-0.19%)
Jan 21, 2021 19.78 19.84 19.68 19.82 26,651 +0.08(+0.39%)
Jan 20, 2021 19.79 19.97 19.73 19.74 37,363 -0.12(-0.58%)
Jan 19, 2021 19.79 19.97 19.79 19.86 17,422 +0.07(+0.34%)
Jan 15, 2021 19.82 19.82 19.78 19.79 4,817 -0.05(-0.24%)
Jan 14, 2021 19.78 19.84 19.78 19.84 4,328 +0.06(+0.29%)
Jan 12, 2021 19.78 19.78 19.78 0 +0.00(+0.00%)
Jan 11, 2021 19.78 19.78 19.78 19.78 1,366 +0.00(+0.00%)
Jan 08, 2021 19.92 19.93 19.78 19.78 15,883 -0.19(-0.96%)
Jan 07, 2021 20.09 20.09 19.97 19.97 3,124 -0.08(-0.38%)
Jan 06, 2021 19.99 20.10 19.97 20.05 2,679 -0.08(-0.38%)
Jan 05, 2021 20.29 20.36 20.12 20.12 8,233 -0.12(-0.57%)
Jan 04, 2021 20.34 20.34 20.22 20.24 3,789 -0.09(-0.45%)
Dec 31, 2020 20.33 20.33 20.33 227 +0.00(+0.00%)
Dec 30, 2020 20.33 20.33 20.33 20.33 227 +0.09(+0.46%)
Dec 29, 2020 20.24 20.25 20.24 20.24 2,744 +0.03(+0.13%)
Dec 24, 2020 20.21 20.21 20.21 0 -0.10(-0.51%)
Dec 22, 2020 20.32 20.32 20.32 0 -0.00(-0.00%)
Dec 21, 2020 20.35 20.45 20.22 20.32 3,222 +0.12(+0.57%)
Dec 18, 2020 20.39 20.50 20.20 20.20 10,545 -0.22(-1.09%)
Dec 17, 2020 20.14 20.50 20.10 20.42 12,498 +0.50(+2.52%)
Dec 16, 2020 19.97 19.99 19.82 19.92 8,527 -0.14(-0.71%)
Dec 15, 2020 20.12 20.15 19.81 20.06 15,506 -0.06(-0.30%)
Dec 14, 2020 19.81 20.14 19.51 20.12 14,893 +0.35(+1.75%)
Dec 11, 2020 20.12 20.12 19.71 19.78 5,207 -0.21(-1.03%)
Dec 10, 2020 19.87 20.00 19.67 19.98 2,748 +0.07(+0.34%)
Dec 09, 2020 19.88 19.93 19.88 19.92 4,194 -0.01(-0.08%)
Dec 08, 2020 19.71 20.00 19.71 19.93 7,345 +0.23(+1.14%)
Dec 07, 2020 19.67 20.00 19.67 19.71 11,378 -0.01(-0.06%)
Dec 04, 2020 19.74 19.74 19.66 19.72 4,653 +0.10(+0.52%)
Dec 03, 2020 19.64 19.65 19.57 19.62 5,786 -0.03(-0.14%)
Dec 02, 2020 19.53 19.64 19.44 19.64 2,459 +0.20(+1.03%)
Dec 01, 2020 19.50 19.62 19.44 19.44 11,812 +0.10(+0.54%)
Nov 30, 2020 19.44 19.50 19.34 19.34 4,076 -0.09(-0.46%)
Nov 27, 2020 19.43 19.48 19.41 19.43 4,919 +0.10(+0.51%)
Nov 25, 2020 19.33 19.33 19.29 19.33 4,653 +0.02(+0.12%)
Nov 24, 2020 19.32 19.32 19.31 19.31 797 +0.02(+0.12%)
Nov 23, 2020 19.26 19.29 19.18 19.29 6,975 -0.02(-0.08%)
Nov 20, 2020 19.26 19.35 19.25 19.30 8,641 +0.05(+0.23%)
Nov 19, 2020 19.26 19.26 19.26 19.26 664 +0.00(+0.00%)
Nov 18, 2020 19.25 19.26 19.25 19.26 2,193 -0.01(-0.04%)
Nov 17, 2020 19.13 19.29 19.13 19.26 5,530 +0.05(+0.23%)
Nov 16, 2020 19.19 19.22 19.13 19.22 16,883 +0.02(+0.12%)
Nov 13, 2020 19.18 19.25 19.12 19.19 2,127 -0.03(-0.16%)
Nov 12, 2020 18.95 19.51 18.95 19.23 17,137 +0.27(+1.43%)
Nov 11, 2020 18.90 18.95 18.88 18.95 6,248 -0.04(-0.20%)
Nov 10, 2020 18.95 18.99 18.84 18.99 21,546 +0.04(+0.20%)
Nov 09, 2020 18.87 18.99 18.84 18.95 23,120 +0.04(+0.20%)
Nov 06, 2020 18.96 18.96 18.92 18.92 1,329 -0.03(-0.16%)
Nov 05, 2020 18.95 18.95 18.89 18.95 3,489 -0.01(-0.04%)
Nov 04, 2020 18.85 19.04 18.85 18.95 3,057 -0.02(-0.08%)
Nov 03, 2020 18.95 18.97 18.74 18.97 6,781 +0.17(+0.88%)
Nov 02, 2020 18.95 18.95 18.80 18.80 2,825 -0.13(-0.68%)
Oct 30, 2020 18.80 18.93 18.80 18.93 1,196 +0.13(+0.67%)
Oct 29, 2020 18.88 18.88 18.80 18.81 3,642 -0.15(-0.79%)
Oct 28, 2020 18.85 19.06 18.80 18.95 10,363 +0.00(+0.00%)
Oct 26, 2020 18.95 18.95 18.95 0 -0.02(-0.08%)
Oct 23, 2020 18.90 18.97 18.88 18.97 3,190 +0.02(+0.08%)
Oct 22, 2020 18.95 18.95 18.87 18.95 3,375 +0.04(+0.20%)
Oct 21, 2020 18.88 18.92 18.86 18.92 4,915 -0.02(-0.08%)
Oct 20, 2020 18.95 19.10 18.93 18.93 8,050 -0.02(-0.12%)
Oct 16, 2020 18.95 18.95 18.95 0 +0.10(+0.54%)
Oct 15, 2020 18.88 18.88 18.85 18.85 518 +0.05(+0.25%)
Oct 14, 2020 18.88 18.88 18.80 18.80 8,334 -0.08(-0.40%)
Oct 13, 2020 18.90 18.90 18.80 18.88 5,078 -0.11(-0.55%)
Oct 12, 2020 18.98 18.98 18.94 18.98 791 +0.11(+0.56%)
Oct 09, 2020 18.92 18.95 18.87 18.88 6,514 -0.02(-0.12%)
Oct 08, 2020 19.03 19.03 18.90 18.90 2,503 -0.09(-0.47%)
Oct 07, 2020 18.97 19.00 18.95 18.99 5,109 +0.05(+0.27%)
Oct 06, 2020 18.97 18.97 18.88 18.94 6,281 -0.03(-0.17%)
Oct 05, 2020 19.00 19.00 18.97 18.97 1,485 -0.01(-0.06%)
Oct 02, 2020 18.95 19.01 18.81 18.98 8,508 +0.01(+0.04%)
Oct 01, 2020 18.92 18.98 18.92 18.98 1,879 +0.06(+0.32%)
Sep 30, 2020 18.86 18.92 18.86 18.92 1,808 -0.08(-0.40%)
Sep 29, 2020 19.01 19.01 18.92 18.99 5,050 -0.03(-0.16%)
Sep 28, 2020 18.94 19.03 18.94 19.02 1,552 +0.18(+0.95%)
Sep 25, 2020 18.88 18.88 18.84 18.84 1,994 -0.04(-0.19%)
Sep 24, 2020 18.91 18.94 18.80 18.88 5,517 -0.00(-0.01%)
Sep 23, 2020 19.10 19.10 18.88 18.88 9,173 -0.14(-0.75%)
Sep 22, 2020 18.84 19.02 18.83 19.02 15,415 +0.26(+1.36%)
Sep 21, 2020 18.77 18.77 18.62 18.77 9,359 -0.11(-0.56%)
Sep 18, 2020 18.87 18.87 18.87 18.87 132 +0.00(+0.00%)
Sep 17, 2020 18.80 18.87 18.67 18.87 50,531 +0.07(+0.36%)
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.