Mainstreet Bank (MNSB) Historical Stock Data
15.89 ↓0.47 (-2.87%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MNSB is down -0.37% a day on average. There have been 11 days where Mainstreet Bank closed green and 19 days where MNSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.40 | 15.89 | ↓$0.51 (-3.11%) | 15.65 | 16.40 | 45.70K |
| 2024-04-23 | 15.59 | 16.36 | ↑$0.77 (4.94%) | 15.59 | 16.61 | 49.80K |
| 2024-04-22 | 17.23 | 15.60 | ↓$1.63 (-9.46%) | 15.21 | 17.23 | 63.86K |
| 2024-04-19 | 16.79 | 17.23 | ↑$0.44 (2.62%) | 16.79 | 17.47 | 34.90K |
| 2024-04-18 | 16.79 | 16.86 | ↑$0.07 (0.42%) | 16.63 | 16.89 | 21.12K |
| 2024-04-17 | 16.87 | 16.58 | ↓$0.29 (-1.72%) | 16.51 | 16.91 | 25.17K |
| 2024-04-16 | 16.89 | 16.87 | ↓$0.02 (-0.12%) | 16.68 | 17.30 | 26.10K |
| 2024-04-15 | 16.88 | 17.01 | ↑$0.13 (0.77%) | 16.61 | 17.23 | 65.69K |
| 2024-04-12 | 17.07 | 16.82 | ↓$0.25 (-1.46%) | 16.81 | 17.15 | 14.74K |
| 2024-04-11 | 17.27 | 17.09 | ↓$0.18 (-1.04%) | 17.09 | 17.46 | 13.46K |
| 2024-04-10 | 17.50 | 17.18 | ↓$0.32 (-1.83%) | 17.06 | 17.59 | 47.74K |
| 2024-04-09 | 17.68 | 17.61 | ↓$0.07 (-0.40%) | 17.52 | 17.71 | 17.04K |
| 2024-04-08 | 17.97 | 17.67 | ↓$0.30 (-1.67%) | 17.53 | 18.00 | 50.75K |
| 2024-04-05 | 17.89 | 17.82 | ↓$0.07 (-0.36%) | 17.79 | 17.89 | 6.07K |
| 2024-04-04 | 17.93 | 17.85 | ↓$0.09 (-0.47%) | 17.75 | 17.93 | 14.73K |
| 2024-04-03 | 17.95 | 17.84 | ↓$0.11 (-0.61%) | 17.81 | 18.02 | 16.71K |
| 2024-04-02 | 17.77 | 18.05 | ↑$0.28 (1.58%) | 17.77 | 18.07 | 24.57K |
| 2024-04-01 | 18.05 | 17.97 | ↓$0.08 (-0.44%) | 17.78 | 18.05 | 17.51K |
| 2024-03-28 | 17.89 | 18.16 | ↑$0.27 (1.51%) | 17.89 | 18.22 | 13.91K |
| 2024-03-27 | 17.88 | 18.01 | ↑$0.13 (0.73%) | 17.81 | 18.13 | 16.24K |
| 2024-03-26 | 17.89 | 17.70 | ↓$0.19 (-1.06%) | 17.62 | 17.89 | 17.23K |
| 2024-03-25 | 18.17 | 17.85 | ↓$0.32 (-1.76%) | 17.83 | 18.33 | 12.89K |
| 2024-03-22 | 18.10 | 18.01 | ↓$0.09 (-0.52%) | 17.81 | 18.29 | 13.41K |
| 2024-03-21 | 18.26 | 18.39 | ↑$0.13 (0.71%) | 18.16 | 18.39 | 38.57K |
| 2024-03-20 | 17.81 | 18.24 | ↑$0.43 (2.41%) | 17.70 | 18.30 | 36.53K |
| 2024-03-19 | 18.00 | 17.83 | ↓$0.17 (-0.94%) | 17.76 | 18.01 | 16.91K |
| 2024-03-18 | 18.43 | 17.92 | ↓$0.51 (-2.77%) | 17.92 | 18.53 | 10.36K |
| 2024-03-15 | 17.82 | 18.37 | ↑$0.55 (3.09%) | 17.82 | 18.50 | 58.05K |
| 2024-03-14 | 18.35 | 17.92 | ↓$0.43 (-2.34%) | 17.92 | 18.47 | 18.57K |
| 2024-03-13 | 18.21 | 18.62 | ↑$0.41 (2.25%) | 18.21 | 18.69 | 20.75K |
Create an account or log in to view more rows.
$MNSB Beautiful!! 😀
$MNSB over a thousand shares in now
$MNSB how long until we take off?
$MNSB tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MNSB Now I'm worried....
$MNSB buy the dip…smfh
$MNSB let's gooooooo
$MNSB buying!
$MNSB watch this fly!!!!
$MNSB about to pop IMHO