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 (%)
Dec 31, 2021 22.20 22.20 22.20 0 +0.03(+0.15%)
Dec 30, 2021 22.21 22.47 22.17 22.17 1,361 +0.54(+2.51%)
Dec 29, 2021 21.63 21.63 21.63 21.63 486 -0.32(-1.45%)
Dec 27, 2021 21.94 21.94 21.94 2 -0.06(-0.28%)
Dec 22, 2021 22.00 22.00 22.00 0 +0.03(+0.15%)
Dec 17, 2021 21.97 21.97 21.97 88 +0.17(+0.79%)
Dec 16, 2021 21.80 21.80 21.80 21.80 121 +0.08(+0.38%)
Dec 14, 2021 21.72 21.72 21.72 0 -0.52(-2.33%)
Dec 13, 2021 21.99 22.23 21.91 22.23 1,296 +0.43(+1.97%)
Dec 10, 2021 21.63 22.00 21.38 21.81 5,867 -0.47(-2.11%)
Dec 07, 2021 22.27 22.27 22.27 0 +0.36(+1.66%)
Dec 03, 2021 21.91 21.91 21.91 12 +0.34(+1.58%)
Nov 30, 2021 21.57 21.57 21.57 74 +0.01(+0.03%)
Nov 29, 2021 22.27 22.27 21.56 21.56 930 -0.27(-1.22%)
Nov 26, 2021 21.63 21.83 21.63 21.83 503 -0.47(-2.10%)
Nov 22, 2021 22.30 22.30 22.30 0 +0.22(+0.99%)
Nov 18, 2021 22.08 22.08 22.08 0 +0.45(+2.09%)
Nov 17, 2021 21.63 21.67 21.63 21.63 988 +0.08(+0.38%)
Nov 16, 2021 21.47 21.76 21.35 21.55 868 -0.28(-1.30%)
Nov 15, 2021 21.43 22.27 21.43 21.83 2,934 +0.39(+1.83%)
Nov 11, 2021 21.44 21.44 21.44 16 -0.39(-1.80%)
Nov 09, 2021 21.84 21.85 21.47 21.83 5,813 -0.01(-0.04%)
Nov 08, 2021 22.02 22.03 21.83 21.84 3,359 -0.09(-0.41%)
Nov 04, 2021 21.93 21.93 21.93 0 -0.07(-0.31%)
Nov 02, 2021 22.00 22.00 22.00 0 -0.02(-0.09%)
Nov 01, 2021 22.02 22.02 22.02 22.02 494 -0.09(-0.40%)
Oct 29, 2021 22.02 22.30 22.02 22.11 4,057 +0.18(+0.83%)
Oct 27, 2021 21.92 21.92 21.92 0 -0.00(-0.02%)
Oct 25, 2021 21.93 21.93 21.93 0 -0.31(-1.38%)
Oct 21, 2021 22.23 22.23 22.23 25 -0.15(-0.65%)
Oct 19, 2021 22.38 22.38 22.38 34 +0.27(+1.24%)
Oct 18, 2021 22.11 22.11 21.83 22.11 2,129 -0.19(-0.83%)
Oct 15, 2021 21.43 22.29 20.90 22.29 199,621 +0.58(+2.68%)
Oct 13, 2021 21.71 21.71 21.71 1 +0.16(+0.75%)
Oct 12, 2021 21.55 21.55 21.54 21.55 2,758 +0.07(+0.30%)
Oct 11, 2021 21.47 21.48 21.47 21.48 1,486 -0.18(-0.85%)
Oct 07, 2021 21.67 21.67 21.67 1 -0.14(-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.