Skip to main content

Mainstreet Bancshares Inc ADR (NQ: MNSBP )

21.75 -0.03 (-0.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 28, 2022 23.52 2 +0.00(+0.00%)
Dec 27, 2022 23.52 23.52 23.52 23.52 122 -0.00(-0.02%)
Dec 23, 2022 23.15 23.52 23.06 23.52 5,568 +0.39(+1.69%)
Dec 21, 2022 23.13 0 +0.07(+0.32%)
Dec 20, 2022 23.06 23.09 23.06 23.06 2,711 -0.24(-1.03%)
Dec 19, 2022 23.52 23.63 22.96 23.30 4,922 -0.02(-0.08%)
Dec 16, 2022 23.52 23.70 23.31 23.31 2,079 -0.39(-1.63%)
Dec 15, 2022 23.78 23.78 23.70 23.70 1,301 +0.16(+0.66%)
Dec 13, 2022 23.55 55 +0.23(+0.97%)
Dec 12, 2022 23.55 23.55 23.32 23.32 1,325 +0.11(+0.49%)
Dec 06, 2022 23.21 2 -0.34(-1.44%)
Dec 05, 2022 23.55 23.55 23.53 23.55 1,422 +0.34(+1.48%)
Dec 02, 2022 23.51 23.53 23.20 23.20 1,766 +0.01(+0.04%)
Dec 01, 2022 22.96 23.20 22.96 23.19 938 +0.01(+0.04%)
Nov 30, 2022 23.18 23.18 23.18 23.18 441 +0.00(+0.00%)
Nov 29, 2022 23.31 23.55 23.18 23.18 5,202 -0.14(-0.58%)
Nov 22, 2022 23.32 2 +0.43(+1.86%)
Nov 21, 2022 22.89 22.89 22.89 22.89 114 -0.20(-0.86%)
Nov 18, 2022 23.09 23.09 23.09 23.09 110 +0.02(+0.09%)
Nov 17, 2022 23.09 23.09 23.06 23.07 1,115 -0.02(-0.09%)
Nov 15, 2022 23.09 152 +0.00(+0.02%)
Nov 14, 2022 23.09 23.09 23.09 23.09 1,689 +0.04(+0.18%)
Nov 10, 2022 23.05 0 +0.09(+0.39%)
Nov 09, 2022 23.09 23.09 22.93 22.96 554 -0.36(-1.55%)
Nov 07, 2022 23.32 57 +0.38(+1.68%)
Nov 01, 2022 22.93 28 -0.21(-0.92%)
Oct 31, 2022 23.03 23.15 23.03 23.15 945 +0.12(+0.51%)
Oct 28, 2022 22.96 23.03 22.88 23.03 993 +0.12(+0.51%)
Oct 27, 2022 22.94 22.94 22.91 22.91 2,668 -0.41(-1.75%)
Oct 26, 2022 22.65 23.32 22.64 23.32 4,229 +0.23(+0.98%)
Oct 25, 2022 23.32 23.32 23.09 23.09 1,527 +0.03(+0.12%)
Oct 24, 2022 22.64 23.25 22.64 23.07 2,305 +0.43(+1.88%)
Oct 21, 2022 22.64 22.64 22.64 22.64 278 -0.05(-0.20%)
Oct 20, 2022 22.64 22.69 22.64 22.69 2,318 -0.01(-0.04%)
Oct 19, 2022 23.29 23.32 22.67 22.69 2,251 -0.62(-2.68%)
Oct 17, 2022 23.32 17 -0.12(-0.50%)
Oct 14, 2022 23.50 23.50 23.44 23.44 532 +0.80(+3.52%)
Oct 12, 2022 22.64 110 -0.30(-1.31%)
Oct 11, 2022 22.94 22.94 22.94 22.94 301 -0.06(-0.24%)
Oct 10, 2022 22.87 23.00 22.87 23.00 1,586 +0.32(+1.42%)
Oct 06, 2022 22.68 0 -0.42(-1.80%)
Oct 04, 2022 23.09 0 -0.34(-1.43%)
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.