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 (%)
Feb 26, 2021 21.12 21.13 21.07 21.13 2,128 +0.12(+0.56%)
Feb 25, 2021 21.01 21.13 21.01 21.01 2,406 +0.00(+0.00%)
Feb 24, 2021 21.01 21.01 21.01 21.01 878 +0.00(+0.00%)
Feb 23, 2021 21.01 21.01 21.01 21.01 7,596 -0.08(-0.38%)
Feb 22, 2021 21.09 21.09 21.09 1 +0.00(+0.00%)
Feb 19, 2021 21.01 21.13 21.01 21.09 14,521 +0.08(+0.38%)
Feb 18, 2021 21.01 21.01 21.01 62 +0.00(+0.00%)
Feb 17, 2021 21.04 21.06 21.01 21.01 3,194 -0.05(-0.23%)
Feb 16, 2021 21.06 21.06 21.01 21.06 1,553 +0.05(+0.23%)
Feb 12, 2021 21.09 21.09 21.01 21.01 500 +0.03(+0.15%)
Feb 10, 2021 20.98 20.98 20.98 0 +0.01(+0.04%)
Feb 09, 2021 20.97 21.05 20.96 20.97 6,259 +0.02(+0.11%)
Feb 08, 2021 20.93 20.94 20.93 20.94 1,750 -0.02(-0.11%)
Feb 05, 2021 20.87 20.97 20.87 20.97 3,004 +0.24(+1.16%)
Feb 04, 2021 20.82 20.82 20.73 20.73 5,007 -0.05(-0.23%)
Feb 03, 2021 20.78 20.78 20.78 20.78 625 -0.20(-0.97%)
Feb 02, 2021 20.84 20.98 20.84 20.98 2,479 +0.14(+0.67%)
Feb 01, 2021 20.85 20.85 20.82 20.84 1,877 +0.06(+0.29%)
Jan 29, 2021 20.74 20.85 20.71 20.78 2,002 -0.07(-0.33%)
Jan 28, 2021 20.77 20.85 20.77 20.85 3,505 +0.00(+0.01%)
Jan 27, 2021 20.85 20.85 20.85 20.85 1,251 +0.11(+0.53%)
Jan 26, 2021 20.71 20.74 20.71 20.74 751 +0.11(+0.53%)
Jan 25, 2021 20.58 20.63 20.57 20.63 881 +0.06(+0.28%)
Jan 22, 2021 20.70 20.74 20.56 20.57 12,393 -0.04(-0.19%)
Jan 21, 2021 20.57 20.63 20.47 20.61 25,627 +0.08(+0.39%)
Jan 20, 2021 20.59 20.77 20.52 20.53 35,927 -0.12(-0.58%)
Jan 19, 2021 20.58 20.77 20.58 20.65 16,752 +0.07(+0.34%)
Jan 15, 2021 20.61 20.61 20.57 20.58 4,631 -0.05(-0.24%)
Jan 14, 2021 20.57 20.63 20.57 20.63 4,162 +0.06(+0.29%)
Jan 12, 2021 20.57 20.57 20.57 0 +0.00(+0.00%)
Jan 11, 2021 20.57 20.57 20.57 20.57 1,314 +0.00(+0.00%)
Jan 08, 2021 20.72 20.72 20.57 20.57 15,272 -0.20(-0.96%)
Jan 07, 2021 20.89 20.89 20.77 20.77 3,004 -0.08(-0.38%)
Jan 06, 2021 20.79 20.91 20.77 20.85 2,576 -0.08(-0.38%)
Jan 05, 2021 21.10 21.17 20.93 20.93 7,916 -0.12(-0.57%)
Jan 04, 2021 21.15 21.15 21.02 21.05 3,644 -0.10(-0.45%)
Dec 31, 2020 21.14 21.14 21.14 219 +0.00(+0.00%)
Dec 30, 2020 21.14 21.14 21.14 21.14 219 +0.10(+0.46%)
Dec 29, 2020 21.05 21.06 21.05 21.05 2,638 +0.03(+0.13%)
Dec 24, 2020 21.02 21.02 21.02 0 -0.11(-0.51%)
Dec 22, 2020 21.13 21.13 21.13 0 -0.00(-0.00%)
Dec 21, 2020 21.17 21.27 21.03 21.13 3,098 +0.12(+0.57%)
Dec 18, 2020 21.21 21.32 21.01 21.01 10,140 -0.23(-1.08%)
Dec 17, 2020 20.94 21.32 20.91 21.24 12,017 +0.52(+2.52%)
Dec 16, 2020 20.77 20.78 20.61 20.72 8,199 -0.15(-0.71%)
Dec 15, 2020 20.93 20.95 20.61 20.87 14,911 -0.06(-0.30%)
Dec 14, 2020 20.60 20.94 20.29 20.93 14,321 +0.36(+1.75%)
Dec 11, 2020 20.92 20.92 20.50 20.57 5,007 -0.21(-1.03%)
Dec 10, 2020 20.67 20.80 20.45 20.78 2,642 +0.07(+0.34%)
Dec 09, 2020 20.67 20.73 20.67 20.71 4,033 -0.02(-0.08%)
Dec 08, 2020 20.50 20.80 20.49 20.73 7,063 +0.23(+1.15%)
Dec 07, 2020 20.45 20.80 20.45 20.49 10,940 -0.01(-0.06%)
Dec 04, 2020 20.53 20.53 20.45 20.51 4,474 +0.11(+0.52%)
Dec 03, 2020 20.42 20.43 20.35 20.40 5,563 -0.03(-0.14%)
Dec 02, 2020 20.31 20.43 20.22 20.43 2,365 +0.21(+1.04%)
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.