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 (%)
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%)
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.