Skip to main content

Mainstreet Bank (NQ: MNSB )

18.55 -0.17 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 18.81 18.81 18.45 18.55 10,612 -0.17(-0.91%)
Dec 03, 2024 18.50 18.80 18.50 18.72 8,796 +0.02(+0.11%)
Dec 02, 2024 18.65 18.77 18.40 18.70 19,413 +0.11(+0.59%)
Nov 29, 2024 18.66 18.66 18.59 18.59 956 +0.17(+0.92%)
Nov 27, 2024 18.85 18.85 18.42 18.42 3,219 -0.20(-1.07%)
Nov 26, 2024 18.45 18.84 18.40 18.62 4,315 +0.20(+1.09%)
Nov 25, 2024 18.42 18.90 18.42 18.42 11,028 +0.02(+0.11%)
Nov 22, 2024 18.27 18.40 18.10 18.40 6,632 +0.05(+0.27%)
Nov 21, 2024 18.21 18.40 18.00 18.35 16,188 +0.23(+1.27%)
Nov 20, 2024 17.51 18.12 17.51 18.12 2,999 -0.08(-0.44%)
Nov 19, 2024 17.69 18.21 17.55 18.20 8,916 +0.44(+2.48%)
Nov 18, 2024 17.59 17.79 17.56 17.76 3,997 +0.36(+2.07%)
Nov 15, 2024 17.50 17.51 17.39 17.40 6,315 -0.24(-1.36%)
Nov 14, 2024 17.51 17.64 17.48 17.64 2,489 -0.01(-0.06%)
Nov 13, 2024 17.28 17.65 17.28 17.65 9,841 +0.05(+0.28%)
Nov 12, 2024 17.70 17.75 17.25 17.60 11,459 +0.10(+0.57%)
Nov 11, 2024 17.87 17.90 17.50 17.50 9,068 -0.35(-1.95%)
Nov 08, 2024 17.85 18.17 17.85 17.85 2,042 +0.10(+0.56%)
Nov 07, 2024 17.90 18.14 17.73 17.75 3,827 -0.35(-1.92%)
Nov 06, 2024 17.40 18.15 17.20 18.10 30,153 +0.73(+4.18%)
Nov 05, 2024 17.35 17.37 17.35 17.37 1,534 +0.02(+0.11%)
Nov 04, 2024 17.06 17.40 16.85 17.35 11,961 +0.18(+1.07%)
Nov 01, 2024 17.25 17.25 17.17 17.17 12,945 -0.01(-0.03%)
Oct 31, 2024 17.40 17.42 17.15 17.17 9,293 -0.57(-3.19%)
Oct 30, 2024 17.82 17.99 17.50 17.74 6,251 +0.24(+1.36%)
Oct 29, 2024 17.82 17.82 17.45 17.50 6,546 -0.16(-0.90%)
Oct 28, 2024 17.70 17.87 17.61 17.66 6,156 -0.23(-1.28%)
Oct 25, 2024 18.10 18.10 17.86 17.89 7,544 -0.48(-2.60%)
Oct 24, 2024 18.14 18.38 18.01 18.37 4,323 +0.52(+2.90%)
Oct 23, 2024 17.88 18.11 17.77 17.85 2,669 +0.00(+0.00%)
Oct 22, 2024 17.41 17.85 17.40 17.85 10,364 +0.37(+2.10%)
Oct 21, 2024 18.41 18.41 17.48 17.48 4,162 -1.22(-6.54%)
Oct 18, 2024 18.52 18.70 18.49 18.70 2,343 +0.25(+1.35%)
Oct 17, 2024 18.21 18.79 18.18 18.45 10,783 +0.41(+2.26%)
Oct 16, 2024 18.15 18.36 17.94 18.05 9,819 +0.05(+0.28%)
Oct 15, 2024 18.13 18.39 18.00 18.00 10,278 -0.05(-0.28%)
Oct 14, 2024 18.14 18.15 18.05 18.05 1,454 +0.15(+0.83%)
Oct 11, 2024 17.74 18.37 17.74 17.90 2,611 -0.15(-0.83%)
Oct 10, 2024 18.01 18.11 17.94 18.05 13,388 -0.31(-1.68%)
Oct 09, 2024 18.26 18.36 18.26 18.36 1,190 +0.25(+1.37%)
Oct 08, 2024 18.06 18.13 18.05 18.11 8,360 +0.06(+0.33%)
Oct 07, 2024 18.39 18.39 18.00 18.05 4,457 -0.11(-0.60%)
Oct 04, 2024 17.65 18.16 17.65 18.16 1,914 +0.51(+2.87%)
Oct 03, 2024 17.46 17.67 17.32 17.65 8,811 +0.02(+0.11%)
Oct 02, 2024 17.69 18.00 17.63 17.63 3,540 -0.12(-0.67%)
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.