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 (%)
Sep 30, 2021 21.55 21.55 21.55 27 -0.16(-0.73%)
Sep 28, 2021 21.71 21.71 21.71 0 +0.00(+0.00%)
Sep 23, 2021 21.71 21.71 21.71 0 -0.01(-0.04%)
Sep 22, 2021 21.72 21.72 21.72 21.72 655 -0.21(-0.94%)
Sep 21, 2021 22.17 22.17 21.71 21.92 3,026 -0.33(-1.47%)
Sep 20, 2021 21.73 22.25 21.72 22.25 1,051 +0.02(+0.11%)
Sep 17, 2021 22.23 22.23 22.23 22.23 618 +0.35(+1.61%)
Sep 16, 2021 21.73 21.87 21.73 21.87 1,238 -0.34(-1.51%)
Sep 14, 2021 22.21 22.21 22.21 1 +0.25(+1.14%)
Sep 13, 2021 21.98 22.02 21.44 21.96 1,790 -0.02(-0.07%)
Sep 10, 2021 21.65 21.98 21.46 21.98 4,182 +0.12(+0.55%)
Sep 09, 2021 21.94 21.94 21.86 21.86 1,348 -0.40(-1.79%)
Sep 03, 2021 22.25 22.25 22.25 2 +0.00(+0.00%)
Sep 02, 2021 22.25 22.25 21.86 22.25 2,418 +0.00(+0.00%)
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%)
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.