Skip to main content

Mainstreet Bancshares Inc ADR (NQ: MNSBP )

23.77 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.09 23.09 23.09 0 +0.03(+0.15%)
Dec 30, 2021 23.10 23.37 23.05 23.05 1,309 +0.56(+2.51%)
Dec 29, 2021 22.49 22.49 22.49 22.49 467 -0.33(-1.45%)
Dec 27, 2021 22.82 22.82 22.82 2 -0.06(-0.28%)
Dec 22, 2021 22.88 22.88 22.88 0 +0.03(+0.15%)
Dec 17, 2021 22.85 22.85 22.85 85 +0.18(+0.79%)
Dec 16, 2021 22.67 22.67 22.67 22.67 116 +0.09(+0.38%)
Dec 14, 2021 22.58 22.58 22.58 0 -0.54(-2.34%)
Dec 13, 2021 22.87 23.12 22.78 23.12 1,246 +0.45(+1.97%)
Dec 10, 2021 22.49 22.88 22.23 22.68 5,641 -0.49(-2.11%)
Dec 07, 2021 23.17 23.17 23.17 0 +0.38(+1.66%)
Dec 03, 2021 22.79 22.79 22.79 11 +0.35(+1.58%)
Nov 30, 2021 22.43 22.43 22.43 71 +0.01(+0.03%)
Nov 29, 2021 23.16 23.16 22.43 22.43 894 -0.28(-1.22%)
Nov 26, 2021 22.49 22.70 22.49 22.70 484 -0.49(-2.10%)
Nov 22, 2021 23.19 23.19 23.19 0 +0.23(+0.99%)
Nov 18, 2021 22.96 22.96 22.96 0 +0.47(+2.09%)
Nov 17, 2021 22.49 22.54 22.49 22.49 950 +0.08(+0.38%)
Nov 16, 2021 22.32 22.63 22.21 22.41 834 -0.30(-1.30%)
Nov 15, 2021 22.29 23.17 22.28 22.70 2,822 +0.41(+1.83%)
Nov 11, 2021 22.29 22.29 22.29 15 -0.41(-1.80%)
Nov 09, 2021 22.71 22.72 22.32 22.70 5,589 -0.01(-0.04%)
Nov 08, 2021 22.90 22.91 22.70 22.71 3,230 -0.09(-0.41%)
Nov 04, 2021 22.80 22.80 22.80 0 -0.07(-0.31%)
Nov 02, 2021 22.88 22.88 22.88 0 -0.02(-0.09%)
Nov 01, 2021 22.90 22.90 22.90 22.90 475 -0.09(-0.40%)
Oct 29, 2021 22.90 23.19 22.90 22.99 3,901 +0.19(+0.83%)
Oct 27, 2021 22.80 22.80 22.80 0 -0.00(-0.02%)
Oct 25, 2021 22.80 22.80 22.80 0 -0.32(-1.38%)
Oct 21, 2021 23.12 23.12 23.12 24 -0.15(-0.65%)
Oct 19, 2021 23.27 23.27 23.27 33 +0.29(+1.24%)
Oct 18, 2021 22.99 22.99 22.70 22.99 2,047 -0.19(-0.83%)
Oct 15, 2021 22.28 23.18 21.74 23.18 191,947 +0.61(+2.68%)
Oct 13, 2021 22.58 22.58 22.58 1 +0.17(+0.75%)
Oct 12, 2021 22.41 22.41 22.40 22.41 2,652 +0.07(+0.30%)
Oct 11, 2021 22.32 22.34 22.32 22.34 1,429 -0.19(-0.85%)
Oct 07, 2021 22.53 22.53 22.53 1 -0.15(-0.65%)
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.