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 (%)
Nov 30, 2021 21.60 21.60 21.60 74 +0.01(+0.03%)
Nov 29, 2021 22.30 22.30 21.59 21.59 928 -0.27(-1.22%)
Nov 26, 2021 21.66 21.86 21.66 21.86 502 -0.47(-2.10%)
Nov 22, 2021 22.33 22.33 22.33 0 +0.22(+0.99%)
Nov 18, 2021 22.11 22.11 22.11 0 +0.45(+2.09%)
Nov 17, 2021 21.66 21.70 21.66 21.66 986 +0.08(+0.38%)
Nov 16, 2021 21.49 21.79 21.38 21.57 867 -0.28(-1.30%)
Nov 15, 2021 21.46 22.30 21.45 21.86 2,931 +0.39(+1.84%)
Nov 11, 2021 21.46 21.46 21.46 16 -0.39(-1.80%)
Nov 09, 2021 21.87 21.87 21.49 21.86 5,805 -0.01(-0.04%)
Nov 08, 2021 22.05 22.06 21.86 21.87 3,354 -0.09(-0.41%)
Nov 04, 2021 21.96 21.96 21.96 0 -0.07(-0.31%)
Nov 02, 2021 22.02 22.02 22.02 0 -0.02(-0.09%)
Nov 01, 2021 22.04 22.04 22.04 22.04 494 -0.09(-0.40%)
Oct 29, 2021 22.05 22.33 22.05 22.13 4,052 +0.18(+0.83%)
Oct 27, 2021 21.95 21.95 21.95 0 -0.00(-0.02%)
Oct 25, 2021 21.96 21.96 21.96 0 -0.31(-1.38%)
Oct 21, 2021 22.26 22.26 22.26 25 -0.15(-0.65%)
Oct 19, 2021 22.41 22.41 22.41 34 +0.28(+1.24%)
Oct 18, 2021 22.13 22.13 21.86 22.13 2,127 -0.19(-0.83%)
Oct 15, 2021 21.45 22.32 20.93 22.32 199,368 +0.58(+2.68%)
Oct 13, 2021 21.74 21.74 21.74 1 +0.16(+0.75%)
Oct 12, 2021 21.57 21.57 21.57 21.57 2,754 +0.07(+0.30%)
Oct 11, 2021 21.49 21.51 21.49 21.51 1,484 -0.18(-0.84%)
Oct 07, 2021 21.69 21.69 21.69 1 -0.14(-0.65%)
Oct 04, 2021 21.83 21.83 21.83 0 +0.26(+1.19%)
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%)
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.