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 (%)
Aug 31, 2021 22.25 22.25 22.25 5 -1.44(-6.07%)
Aug 30, 2021 23.69 23.69 23.69 23.69 660 +2.15(+10.00%)
Aug 27, 2021 21.54 21.54 21.54 21.54 377 -0.19(-0.88%)
Aug 26, 2021 21.74 21.74 21.50 21.73 1,132 -0.01(-0.04%)
Aug 25, 2021 21.72 21.78 21.72 21.74 3,967 +0.02(+0.07%)
Aug 24, 2021 21.26 21.72 21.26 21.72 3,408 +0.28(+1.30%)
Aug 19, 2021 21.44 21.44 21.44 0 -0.13(-0.59%)
Aug 17, 2021 21.57 21.57 21.57 0 -0.09(-0.41%)
Aug 16, 2021 21.46 21.66 21.46 21.66 1,264 +0.16(+0.74%)
Aug 13, 2021 21.46 21.50 21.46 21.50 5,943 +0.14(+0.67%)
Aug 09, 2021 21.36 21.36 21.36 0 -0.08(-0.37%)
Aug 06, 2021 21.44 21.44 21.44 21.44 231 +0.17(+0.82%)
Aug 05, 2021 21.44 21.46 21.26 21.26 8,643 -0.20(-0.93%)
Aug 04, 2021 21.46 21.46 21.46 21.46 1,386 +0.00(+0.00%)
Aug 03, 2021 21.46 21.46 21.34 21.46 2,686 +0.00(+0.00%)
Aug 02, 2021 21.36 21.46 21.36 21.46 3,717 +0.20(+0.93%)
Jul 30, 2021 21.30 21.30 21.26 21.26 2,766 -0.20(-0.93%)
Jul 28, 2021 21.46 21.46 21.46 0 +0.20(+0.93%)
Jul 27, 2021 21.26 21.26 21.26 21.26 125 -0.08(-0.37%)
Jul 26, 2021 21.34 21.34 21.26 21.34 1,392 -0.06(-0.26%)
Jul 23, 2021 21.22 21.40 21.22 21.40 754 +0.13(+0.62%)
Jul 21, 2021 21.27 21.27 21.27 1 -0.06(-0.28%)
Jul 20, 2021 21.10 21.36 21.10 21.32 1,279 +0.12(+0.56%)
Jul 19, 2021 21.42 21.42 21.21 21.21 1,829 +0.11(+0.53%)
Jul 16, 2021 21.09 21.09 21.09 21.09 207 -0.07(-0.32%)
Jul 15, 2021 21.10 21.16 20.98 21.16 4,018 -0.26(-1.21%)
Jul 14, 2021 21.42 21.42 21.42 21.42 125 +0.16(+0.75%)
Jul 13, 2021 21.26 21.26 21.26 21.26 125 +0.00(+0.00%)
Jul 12, 2021 21.26 21.26 21.26 21.26 197 +0.12(+0.56%)
Jul 09, 2021 21.42 21.42 21.14 21.14 7,299 +0.01(+0.04%)
Jul 08, 2021 21.17 21.20 21.10 21.13 3,311 -0.28(-1.30%)
Jul 06, 2021 21.41 21.41 21.41 2 +0.39(+1.85%)
Jul 02, 2021 21.03 21.03 21.01 21.02 883 -0.25(-1.20%)
Jul 01, 2021 21.10 21.28 21.10 21.28 1,567 +0.29(+1.36%)
Jun 30, 2021 21.18 21.18 20.99 20.99 1,298 -0.19(-0.90%)
Jun 29, 2021 21.19 21.20 21.18 21.18 2,642 -0.10(-0.45%)
Jun 28, 2021 21.22 21.28 21.22 21.28 2,770 -0.14(-0.67%)
Jun 25, 2021 21.18 21.42 21.18 21.42 1,495 +0.00(+0.00%)
Jun 24, 2021 21.38 21.42 21.34 21.42 1,698 +0.27(+1.26%)
Jun 22, 2021 21.15 21.15 21.15 0 -0.14(-0.65%)
Jun 21, 2021 21.23 21.29 21.18 21.29 3,044 +0.02(+0.11%)
Jun 18, 2021 21.27 21.27 21.27 21.27 127 +0.02(+0.07%)
Jun 17, 2021 21.06 21.41 20.79 21.25 2,023 -0.05(-0.22%)
Jun 16, 2021 21.30 21.30 21.30 21.30 631 -0.11(-0.52%)
Jun 15, 2021 21.26 21.41 21.07 21.41 5,050 +0.46(+2.20%)
Jun 11, 2021 20.95 20.95 20.95 0 -0.10(-0.48%)
Jun 10, 2021 21.05 21.05 21.05 21.05 694 +0.20(+0.97%)
Jun 09, 2021 20.75 20.85 20.75 20.85 5,447 +0.00(+0.00%)
Jun 08, 2021 20.85 20.87 20.85 20.85 3,201 -0.22(-1.04%)
Jun 03, 2021 21.07 21.07 21.07 0 +0.22(+1.05%)
Jun 02, 2021 20.85 20.85 20.85 20.85 1,325 -0.43(-2.02%)
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.