Mainstreet Bank (MNSB) Historical Stock Data
20.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNSB is down -0.06% a day on average. There have been 18 days where Mainstreet Bank closed green and 12 days where MNSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 20.08 | 20.38 | ↑$0.30 (1.49%) | 20.05 | 20.48 | 76.15K |
| 2025-12-09 | 20.35 | 20.07 | ↓$0.28 (-1.38%) | 20.04 | 21.44 | 26.31K |
| 2025-12-08 | 19.93 | 20.05 | ↑$0.12 (0.60%) | 19.91 | 20.20 | 26.36K |
| 2025-12-05 | 20.22 | 19.82 | ↓$0.40 (-1.98%) | 19.68 | 20.22 | 44.31K |
| 2025-12-04 | 20.08 | 20.05 | ↓$0.03 (-0.15%) | 19.85 | 20.33 | 69.71K |
| 2025-12-03 | 19.94 | 20.10 | ↑$0.16 (0.80%) | 19.90 | 20.43 | 62.82K |
| 2025-12-02 | 19.60 | 19.72 | ↑$0.12 (0.61%) | 19.59 | 19.90 | 39.16K |
| 2025-12-01 | 19.54 | 19.58 | ↑$0.04 (0.20%) | 19.54 | 20.00 | 52.52K |
| 2025-11-28 | 19.45 | 19.49 | ↑$0.04 (0.21%) | 19.41 | 19.54 | 6.74K |
| 2025-11-26 | 19.43 | 19.48 | ↑$0.05 (0.26%) | 19.40 | 19.55 | 24.38K |
| 2025-11-25 | 18.97 | 19.43 | ↑$0.46 (2.42%) | 18.96 | 19.76 | 62.76K |
| 2025-11-24 | 19.12 | 18.80 | ↓$0.32 (-1.67%) | 18.80 | 19.15 | 20.12K |
| 2025-11-21 | 18.57 | 18.93 | ↑$0.36 (1.94%) | 18.57 | 19.54 | 33.67K |
| 2025-11-20 | 18.60 | 18.61 | ↑$0.01 (0.05%) | 18.46 | 18.87 | 22.16K |
| 2025-11-19 | 18.30 | 18.21 | ↓$0.09 (-0.49%) | 18.15 | 18.41 | 15.80K |
| 2025-11-18 | 18.21 | 18.20 | ↓$0.01 (-0.05%) | 18.19 | 18.47 | 16.40K |
| 2025-11-17 | 18.80 | 18.15 | ↓$0.65 (-3.43%) | 18.15 | 18.80 | 13.28K |
| 2025-11-14 | 18.39 | 18.69 | ↑$0.30 (1.63%) | 18.30 | 18.70 | 19.98K |
| 2025-11-13 | 18.26 | 18.47 | ↑$0.21 (1.15%) | 18.21 | 18.69 | 29.09K |
| 2025-11-12 | 18.30 | 18.32 | ↑$0.02 (0.11%) | 18.18 | 18.40 | 28.06K |
| 2025-11-11 | 18.07 | 18.19 | ↑$0.12 (0.66%) | 18.05 | 18.53 | 23.63K |
| 2025-11-10 | 18.18 | 18.15 | ↓$0.03 (-0.17%) | 17.97 | 18.47 | 22.10K |
| 2025-11-07 | 18.11 | 18.12 | ↑$0.01 (0.06%) | 17.86 | 18.36 | 48.34K |
| 2025-11-06 | 18.65 | 18.18 | ↓$0.47 (-2.52%) | 18.14 | 18.74 | 50.22K |
| 2025-11-05 | 18.91 | 18.58 | ↓$0.33 (-1.75%) | 18.53 | 19.00 | 21.18K |
| 2025-11-04 | 18.72 | 18.66 | ↓$0.06 (-0.32%) | 18.65 | 18.94 | 19.35K |
| 2025-11-03 | 18.51 | 18.84 | ↑$0.33 (1.78%) | 18.30 | 18.92 | 17.96K |
| 2025-10-31 | 18.51 | 18.55 | ↑$0.04 (0.22%) | 18.34 | 18.82 | 227.04K |
| 2025-10-30 | 18.43 | 18.58 | ↑$0.15 (0.81%) | 18.32 | 18.80 | 38.41K |
| 2025-10-29 | 19.10 | 18.53 | ↓$0.57 (-2.98%) | 18.50 | 19.18 | 42.05K |
Create an account or log in to view more rows.
$MNSB come on I wana jump up and down
$MNSB Spike it!
$MNSB Waiting waiting waiting — you know for what !!! Announcement!!!
$MNSB market starting to dump
$MNSB fake wall lets break it
$MNSB bear trap
$MNSB green is good
$MNSB LFGGGGGG
$MNSB headed back to all time highs shortly
$MNSB over a thousand shares in now