Skip to main content

MainStreet Bancshares, Inc. - Common Stock (NQ:MNSB)

19.43 +0.53 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 18.86 19.43 18.82 19.43 53,529 +0.53(+2.80%)
Jun 30, 2025 18.86 19.05 18.86 18.90 27,519 +0.00(+0.00%)
Jun 27, 2025 18.60 19.09 18.58 18.90 849,926 +0.22(+1.18%)
Jun 26, 2025 18.67 18.82 18.67 18.68 17,626 +0.18(+0.97%)
Jun 25, 2025 18.66 18.66 18.41 18.50 35,180 -0.15(-0.80%)
Jun 24, 2025 18.75 18.93 18.50 18.65 36,002 +0.14(+0.76%)
Jun 23, 2025 18.30 18.58 18.30 18.51 42,260 +0.21(+1.15%)
Jun 20, 2025 18.30 18.42 18.23 18.30 17,131 +0.07(+0.38%)
Jun 18, 2025 18.36 18.52 18.23 18.23 14,265 +0.23(+1.28%)
Jun 17, 2025 18.20 18.35 18.00 18.00 18,745 -0.20(-1.10%)
Jun 16, 2025 18.47 18.57 18.20 18.20 18,728 -0.05(-0.27%)
Jun 13, 2025 18.75 18.75 18.25 18.25 14,704 -0.21(-1.14%)
Jun 12, 2025 18.59 18.61 18.28 18.46 18,652 +0.01(+0.03%)
Jun 11, 2025 18.66 18.68 18.25 18.45 12,533 -0.03(-0.14%)
Jun 10, 2025 18.60 18.61 17.95 18.48 33,986 +0.22(+1.20%)
Jun 09, 2025 18.37 18.73 18.23 18.26 13,196 +0.06(+0.33%)
Jun 06, 2025 18.54 18.63 18.20 18.20 23,497 +0.00(+0.00%)
Jun 05, 2025 18.55 18.55 18.15 18.20 29,654 -0.26(-1.41%)
Jun 04, 2025 18.75 18.98 18.46 18.46 28,799 -0.44(-2.33%)
Jun 03, 2025 18.61 18.97 18.60 18.90 23,724 +0.20(+1.07%)
Jun 02, 2025 19.09 19.37 18.14 18.70 54,814 -0.21(-1.11%)
May 30, 2025 19.00 19.24 18.89 18.91 11,079 -0.04(-0.21%)
May 29, 2025 19.12 19.24 18.68 18.95 30,591 +0.01(+0.05%)
May 28, 2025 19.35 19.45 18.92 18.94 24,101 -0.44(-2.27%)
May 27, 2025 19.45 19.48 19.11 19.38 36,041 -0.02(-0.10%)
May 23, 2025 19.02 19.59 19.02 19.40 22,471 -0.02(-0.10%)
May 22, 2025 19.40 19.61 19.25 19.42 27,953 -0.08(-0.41%)
May 21, 2025 19.56 19.72 19.29 19.50 13,516 -0.32(-1.61%)
May 20, 2025 19.17 19.90 19.17 19.82 13,571 +0.52(+2.69%)
May 19, 2025 18.81 19.86 18.81 19.30 32,583 -0.09(-0.46%)
May 16, 2025 19.53 19.98 19.39 19.39 17,963 -0.23(-1.17%)
May 15, 2025 19.70 19.86 18.73 19.62 15,588 -0.18(-0.91%)
May 14, 2025 19.57 19.94 19.57 19.80 31,768 +0.07(+0.35%)
May 13, 2025 19.50 19.80 19.45 19.73 52,569 +0.29(+1.49%)
May 12, 2025 19.50 19.75 19.30 19.44 10,834 +0.39(+2.05%)
May 09, 2025 18.80 19.21 18.80 19.05 16,336 +0.21(+1.09%)
May 08, 2025 18.65 19.21 18.65 18.84 31,918 -0.05(-0.29%)
May 07, 2025 19.12 19.38 18.86 18.90 24,151 -0.22(-1.17%)
May 06, 2025 18.55 19.55 18.55 19.12 15,771 +0.18(+0.97%)
May 05, 2025 19.50 19.98 18.58 18.94 14,560 -0.57(-2.91%)
May 02, 2025 18.83 19.96 18.64 19.51 41,330 +0.70(+3.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.