Skip to main content

Mainstreet Bank (NQ: MNSB )

17.99 -0.02 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 18.35 18.35 17.90 18.02 12,079 +0.07(+0.42%)
Feb 28, 2024 17.85 18.11 17.85 17.94 8,706 -0.04(-0.22%)
Feb 27, 2024 18.04 18.15 17.95 17.98 18,550 -0.02(-0.11%)
Feb 26, 2024 18.73 18.73 17.87 18.00 13,099 -0.10(-0.55%)
Feb 23, 2024 18.09 18.10 17.95 18.10 5,620 +0.02(+0.11%)
Feb 22, 2024 18.17 18.17 17.85 18.08 25,882 -0.03(-0.17%)
Feb 21, 2024 18.49 18.49 17.85 18.11 23,907 +0.11(+0.61%)
Feb 20, 2024 18.56 19.18 17.89 18.00 25,200 -0.61(-3.28%)
Feb 16, 2024 18.92 19.20 18.61 18.61 8,998 -0.41(-2.16%)
Feb 15, 2024 18.65 19.02 18.50 19.02 9,262 +0.52(+2.81%)
Feb 14, 2024 18.20 18.50 17.92 18.50 9,176 +0.50(+2.78%)
Feb 13, 2024 18.81 18.81 17.56 18.00 27,651 -1.33(-6.88%)
Feb 12, 2024 18.40 19.40 18.40 19.33 14,314 +0.81(+4.37%)
Feb 09, 2024 18.42 18.80 18.02 18.52 14,062 +0.38(+2.09%)
Feb 08, 2024 18.10 18.21 17.90 18.14 10,674 +0.04(+0.22%)
Feb 07, 2024 18.23 18.38 17.50 18.10 20,895 -0.10(-0.55%)
Feb 06, 2024 19.25 19.70 17.95 18.20 34,194 -1.27(-6.52%)
Feb 05, 2024 18.78 20.13 18.55 19.47 42,518 +0.46(+2.42%)
Feb 02, 2024 18.56 19.18 18.11 19.01 29,021 +0.32(+1.71%)
Feb 01, 2024 18.57 19.39 18.26 18.69 37,608 +0.27(+1.47%)
Jan 31, 2024 19.89 20.33 18.37 18.42 22,045 -1.54(-7.72%)
Jan 30, 2024 19.98 19.98 19.70 19.96 7,323 -0.10(-0.50%)
Jan 29, 2024 21.56 21.87 19.83 20.06 35,225 -1.54(-7.14%)
Jan 26, 2024 21.88 21.88 21.60 21.60 2,699 -0.27(-1.23%)
Jan 25, 2024 21.88 21.88 21.78 21.87 10,399 +0.04(+0.18%)
Jan 24, 2024 22.12 22.14 21.60 21.83 6,721 +0.04(+0.18%)
Jan 23, 2024 22.28 22.28 21.79 21.79 8,177 -0.08(-0.36%)
Jan 22, 2024 22.25 22.45 21.00 21.87 26,767 -0.12(-0.54%)
Jan 19, 2024 21.69 22.26 21.69 21.99 10,526 +0.59(+2.74%)
Jan 18, 2024 21.26 21.70 20.94 21.40 21,170 -0.25(-1.15%)
Jan 17, 2024 22.34 22.67 21.36 21.65 13,422 -1.01(-4.48%)
Jan 16, 2024 21.51 22.67 21.58 22.67 8,360 +0.90(+4.16%)
Jan 12, 2024 23.41 23.76 21.78 21.76 11,231 -1.25(-5.45%)
Jan 11, 2024 22.91 23.02 22.91 23.02 6,761 -0.36(-1.53%)
Jan 10, 2024 22.89 23.72 22.89 23.37 14,576 +0.38(+1.64%)
Jan 09, 2024 23.89 23.96 22.99 23.00 20,079 -1.14(-4.74%)
Jan 08, 2024 23.68 24.14 23.68 24.14 19,781 +0.73(+3.10%)
Jan 05, 2024 22.94 23.47 22.92 23.41 36,618 +0.28(+1.20%)
Jan 04, 2024 23.25 23.37 22.78 23.13 7,704 +0.10(+0.43%)
Jan 03, 2024 24.25 24.25 23.03 23.03 22,776 -1.66(-6.73%)
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.