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

MainStreet Bancshares, Inc. (MNSBP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
27.00-0.34 (-1.24%)
At close: 09:30AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202227.0227.3926.7927.0027.0012
Jan 27, 202227.0227.4427.0027.0027.001,100
Jan 26, 202227.5027.5026.9827.4127.413,500
Jan 25, 202227.4727.4727.4727.4727.47-
Jan 24, 202227.4427.4727.4427.4727.47300
Jan 21, 202227.5027.5026.3427.4427.448,800
Jan 20, 202227.0527.0527.0027.0027.00500
Jan 19, 202227.2727.4927.2727.4927.49800
Jan 18, 202226.5027.5026.4927.5027.503,100
Jan 14, 202226.8526.8526.8526.8526.85-
Jan 13, 202226.8526.8526.8526.8526.85-
Jan 12, 202226.8526.8526.8526.8526.85-
Jan 11, 202226.8626.9626.8026.8526.85800
Jan 10, 202226.4426.8226.3226.3226.322,100
Jan 07, 202226.8027.3226.8026.9026.901,300
Jan 06, 202227.2827.3226.8226.8226.821,000
Jan 05, 202226.9926.9926.9926.9926.99-
Jan 04, 202226.9926.9926.9926.9926.99-
Jan 03, 202226.9926.9926.9926.9926.99-
Dec 31, 202126.9526.9926.9526.9926.99500
Dec 30, 202127.0027.3226.9526.9526.951,100
Dec 29, 202126.2926.2926.2926.2926.29400
Dec 28, 202126.6826.6826.6826.6826.68-
Dec 27, 202126.6826.6826.6826.6826.68200
Dec 23, 202126.7526.7526.7526.7526.75-
Dec 22, 202126.7526.7526.7526.7526.75300
Dec 21, 202126.7126.7126.7126.7126.71-
Dec 20, 202126.7126.7126.7126.7126.71-
Dec 17, 202126.2326.7126.2226.7126.711,500
Dec 16, 202126.5026.5026.5026.5026.50100
Dec 15, 202126.4026.4026.4026.4026.40-
Dec 14, 202125.9426.5625.9026.4026.406,500
Dec 13, 202127.2027.5027.1027.5027.501,000
Dec 10, 202126.7527.2126.4227.2127.215,300
Dec 09, 202127.5527.5527.5527.5527.55-
Dec 08, 202127.5527.5527.5527.5527.55-
Dec 07, 202127.5027.5527.5027.5527.552,600
Dec 06, 202127.1027.1027.1027.1027.10-
Dec 03, 202127.1027.1027.1027.1027.10400
Dec 02, 202127.0027.0027.0027.0027.00-
Dec 01, 202127.0027.0027.0027.0027.00-
Nov 30, 202126.6827.0026.6827.0027.00800
Nov 29, 202127.5427.5426.6726.6726.67800
Nov 26, 202126.7527.0026.7527.0027.00400
Nov 24, 202127.5827.5827.5827.5827.58-
Nov 23, 202127.5827.5827.5827.5827.58-
Nov 22, 202127.5827.5827.5827.5827.581,000
Nov 19, 202127.3127.3127.3127.3127.31-
Nov 18, 202126.7627.3126.7527.3127.312,000
Nov 17, 202126.7526.8026.7526.7526.75800
Nov 16, 202126.5526.9126.4126.6526.65700
Nov 15, 202126.5127.5526.5027.0027.002,400
Nov 12, 202126.5126.5126.5126.5126.51-
Nov 11, 202126.6026.6026.4526.5126.513,600
Nov 10, 202127.1327.1326.6026.6026.601,300
Nov 09, 202127.0127.0226.5527.0027.004,700
Nov 08, 202127.2427.2527.0027.0127.012,700
Nov 05, 202127.1227.1227.1227.1227.12-
Nov 04, 202127.2427.2427.1027.1227.121,200
Nov 03, 202127.2027.2027.2027.2027.20-
Nov 02, 202127.2027.2027.2027.2027.20500
Nov 01, 202127.2327.2327.2327.2327.23400
Oct 29, 202127.2427.5827.2427.3427.343,300
Oct 28, 202127.1127.1127.1127.1127.11-
Oct 27, 202127.1127.1127.1127.1127.11100
Oct 26, 202127.1227.1227.1227.1227.12-
Oct 25, 202127.1227.1227.1227.1227.12700
Oct 22, 202127.5027.5027.5027.5027.50-
Oct 21, 202126.8927.6826.8927.5027.50300
Oct 20, 202127.6827.6827.6827.6827.68-
Oct 19, 202127.3427.6826.3627.6827.681,800
Oct 18, 202127.3427.3427.0027.3427.341,700
Oct 15, 202126.5027.5725.8527.5727.57161,400
Oct 14, 202126.8526.8526.8526.8526.85-
Oct 13, 202126.8526.8526.8526.8526.853,200
Oct 12, 202126.6526.6526.6426.6526.652,200
Oct 11, 202126.5526.5726.5526.5726.571,200
Oct 08, 202126.8026.8026.8026.8026.80-
Oct 07, 202126.6426.8025.9526.8026.801,600
Oct 06, 202126.9726.9726.9726.9726.97-
Oct 05, 202126.9726.9726.9726.9726.97-
Oct 04, 202126.9626.9726.9626.9726.97200
Oct 01, 202126.6526.6526.6526.6526.65-
Sep 30, 202126.6526.6526.6526.6526.65500
Sep 29, 202126.8526.8526.8526.8526.85-
Sep 28, 202126.8526.8526.8526.8526.851,000
Sep 27, 202126.8526.8526.8526.8526.85-
Sep 24, 202126.8526.8526.8526.8526.85-
Sep 23, 202126.9027.3226.8526.8526.852,800
Sep 22, 202126.8626.8626.8626.8626.86500
Sep 21, 202127.4227.4226.8527.1127.112,400
Sep 20, 202126.8827.5226.8627.5227.52900
Sep 17, 202127.4927.4927.4927.4927.49500
Sep 16, 202126.8727.0626.8727.0627.061,000
Sep 15, 202127.4727.4727.4727.4727.47-
Sep 14, 202127.4727.4727.4727.4727.47900
Sep 13, 202127.6527.7026.9827.6327.631,400
Sep 10, 202127.2427.6527.0027.6527.653,300
Sep 09, 202127.6027.6027.5027.5027.501,100
Sep 08, 202128.0028.0028.0028.0028.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement