Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MainStreet Bancshares, Inc. (MNSB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
24.46-0.34 (-1.37%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202224.8024.8024.8024.8024.80-
Aug 18, 202224.9924.9924.1424.8024.801,700
Aug 17, 202224.7524.7524.6624.7024.701,900
Aug 16, 202224.0124.8523.6524.7024.7026,400
Aug 15, 202224.0924.2524.0824.2124.2112,700
Aug 12, 202224.0224.2423.7624.1924.1913,000
Aug 11, 202224.2524.2523.5624.0024.002,900
Aug 10, 202223.9624.1823.9624.1624.162,100
Aug 09, 202223.4624.1823.3523.7023.7011,900
Aug 08, 202223.8023.8023.6523.6523.65800
Aug 05, 202223.0523.5923.0323.4723.472,600
Aug 04, 202222.9823.0522.9823.0523.051,000
Aug 03, 202222.8323.0722.8323.0523.0554,200
Aug 02, 202223.0323.4522.8622.8822.885,800
Aug 01, 202223.0023.2622.9823.0023.00268,700
Jul 29, 202223.3123.3123.1423.1423.141,100
Jul 28, 202222.8323.7122.8323.2123.2112,700
Jul 27, 202222.6223.1522.6223.0023.008,100
Jul 26, 202222.9823.3022.7322.8422.848,000
Jul 25, 202223.1023.1022.6522.6522.6516,500
Jul 22, 202222.4622.4622.4622.4622.46-
Jul 21, 202223.0923.0922.4522.4622.467,800
Jul 20, 202222.9822.9822.4022.5422.5413,200
Jul 19, 202223.8823.8822.3922.6122.6112,700
Jul 18, 202222.8022.8022.4222.7522.7513,400
Jul 15, 202222.5222.8820.7722.8822.8818,100
Jul 14, 202222.3622.9621.7222.9622.966,300
Jul 13, 202222.7022.7022.5022.6122.614,300
Jul 12, 202222.5822.7622.3322.6022.606,500
Jul 11, 202222.3322.5922.3122.3422.345,100
Jul 08, 202222.5223.0421.6322.4822.4836,200
Jul 07, 202222.5622.6722.5622.6022.604,600
Jul 06, 202222.7122.7122.5622.5622.561,800
Jul 05, 202222.5622.6222.5622.6122.611,600
Jul 01, 202222.7022.7022.7022.7022.70500
Jun 30, 202223.1623.1622.5622.7722.771,500
Jun 29, 202223.1023.1022.4723.0023.002,200
Jun 28, 202223.3623.3622.7522.8022.805,600
Jun 27, 202222.7322.9122.5722.7522.757,500
Jun 24, 202222.5023.0222.4222.5022.5018,200
Jun 23, 202222.5222.7022.3522.3522.353,300
Jun 22, 202222.4122.8222.4122.7022.707,300
Jun 21, 202223.6124.7522.2922.7022.7058,700
Jun 17, 202223.5623.8623.3123.8623.8616,600
Jun 16, 202224.1324.1323.5123.6823.681,900
Jun 15, 202223.8623.8623.6023.6323.632,700
Jun 14, 202223.8925.2423.3023.5323.534,700
Jun 13, 202223.7123.8123.7123.8123.81900
Jun 10, 202224.2524.2524.0524.1324.132,300
Jun 09, 202224.7824.7824.0724.0724.076,200
Jun 08, 202224.7324.7324.3124.3624.362,000
Jun 07, 202224.7125.3024.6624.6624.663,700
Jun 06, 202224.6324.8224.6324.7024.702,900
Jun 03, 202224.8625.3024.4324.9924.992,500
Jun 02, 202224.8424.8524.8424.8524.851,200
Jun 01, 202225.0025.1424.7724.8924.893,100
May 31, 202224.7224.9024.5624.7724.774,000
May 27, 202224.9625.3324.7625.1825.182,600
May 26, 202225.2925.6824.5625.2125.216,400
May 25, 202224.9125.0824.9125.0825.08400
May 24, 202225.5825.5824.9124.9124.914,500
May 23, 202224.6025.1024.6025.0525.0514,300
May 20, 202224.8024.8024.4024.5624.566,200
May 19, 202224.4524.9424.4524.8324.834,200
May 18, 202224.8525.2324.4424.4424.445,400
May 17, 202224.5125.3024.5125.3025.3032,200
May 16, 202224.3824.7524.2024.2724.2715,200
May 13, 202224.4424.7024.1424.6024.602,400
May 12, 202223.6524.7623.6524.4424.448,200
May 11, 202224.5024.7924.5024.7524.757,900
May 10, 202224.5124.8624.3524.5724.5714,700
May 09, 202224.9224.9224.5824.7324.737,200
May 06, 202224.9625.2324.8124.8124.812,600
May 05, 202225.6425.8924.4925.1025.10157,600
May 04, 202225.1525.8924.9725.8925.8930,400
May 03, 202225.7125.7125.2525.3325.3322,500
May 02, 202225.1225.4025.0225.2425.246,600
Apr 29, 202225.3425.6624.8225.5925.595,700
Apr 28, 202225.2325.6025.0725.2925.292,900
Apr 27, 202225.5425.7725.4125.4125.419,200
Apr 26, 202224.9425.8924.9425.4525.4513,700
Apr 25, 202224.6525.0724.6525.0025.0022,400
Apr 22, 202224.5524.9824.5524.7624.7630,400
Apr 21, 202224.7124.7824.4224.5924.595,400
Apr 20, 202223.8624.8823.7024.5024.50174,000
Apr 19, 202223.3525.0023.3523.8023.8020,300
Apr 18, 202223.4223.4223.3923.3923.391,300
Apr 14, 202223.2923.3523.1623.3523.351,300
Apr 13, 202223.2623.3623.1223.1323.1310,600
Apr 12, 202223.7023.7023.4423.4423.441,700
Apr 11, 202223.1623.2723.1523.2223.224,900
Apr 08, 202223.2923.5023.1223.1223.1212,300
Apr 07, 202223.4423.7523.0023.1123.115,600
Apr 06, 202223.7223.7223.2123.2123.218,700
Apr 05, 202224.2024.3923.5023.6623.6611,900
Apr 04, 202224.3524.4023.9023.9123.915,800
Apr 01, 202224.3224.6724.0524.0524.056,400
Mar 31, 202224.4024.4124.3124.3124.313,100
Mar 30, 202224.5824.5824.5824.5824.58800
Mar 29, 202224.9124.9124.4624.4624.461,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement