MainStreet Bancshares Inc (MNSB) Historical Stock Data
24.44 ↓0.86 (-3.40%)
As of Market Close on May 18th, 2022.
Historical Data
In the past 30 trading days, MNSB is up 0.28% a day on average. There have been 16 days where MainStreet Bancshares Inc closed green and 14 days where MNSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 24.85 | 24.44 | ↓$0.41 (-1.65%) | 24.44 | 25.05 | 5.36K |
| 2022-05-17 | 24.51 | 25.30 | ↑$0.79 (3.22%) | 24.51 | 25.30 | 32.20K |
| 2022-05-16 | 24.38 | 24.27 | ↓$0.11 (-0.46%) | 24.20 | 24.75 | 15.17K |
| 2022-05-13 | 24.44 | 24.60 | ↑$0.16 (0.65%) | 24.14 | 24.64 | 2.42K |
| 2022-05-12 | 23.65 | 24.44 | ↑$0.79 (3.36%) | 23.65 | 24.74 | 8.20K |
| 2022-05-11 | 24.50 | 24.75 | ↑$0.25 (1.02%) | 24.50 | 24.79 | 7.93K |
| 2022-05-10 | 24.51 | 24.57 | ↑$0.06 (0.24%) | 24.35 | 24.86 | 14.71K |
| 2022-05-09 | 24.92 | 24.73 | ↓$0.19 (-0.76%) | 24.58 | 24.92 | 7.22K |
| 2022-05-06 | 24.96 | 24.81 | ↓$0.15 (-0.60%) | 24.66 | 24.96 | 2.61K |
| 2022-05-05 | 25.64 | 25.10 | ↓$0.54 (-2.11%) | 24.49 | 25.76 | 157.63K |
| 2022-05-04 | 25.15 | 25.89 | ↑$0.74 (2.94%) | 24.97 | 25.89 | 30.36K |
| 2022-05-03 | 25.71 | 25.33 | ↓$0.38 (-1.48%) | 25.25 | 25.71 | 22.53K |
| 2022-05-02 | 25.12 | 25.24 | ↑$0.12 (0.48%) | 25.02 | 25.40 | 6.61K |
| 2022-04-29 | 25.34 | 25.59 | ↑$0.25 (0.99%) | 24.82 | 25.66 | 5.71K |
| 2022-04-28 | 25.23 | 25.29 | ↑$0.06 (0.26%) | 25.07 | 25.58 | 2.95K |
| 2022-04-27 | 25.54 | 25.41 | ↓$0.13 (-0.51%) | 25.41 | 25.77 | 9.20K |
| 2022-04-26 | 24.94 | 25.45 | ↑$0.51 (2.04%) | 24.94 | 25.84 | 13.67K |
| 2022-04-25 | 24.65 | 25.00 | ↑$0.35 (1.41%) | 24.60 | 25.24 | 22.45K |
| 2022-04-22 | 24.55 | 24.76 | ↑$0.21 (0.84%) | 24.51 | 24.97 | 30.42K |
| 2022-04-21 | 24.71 | 24.59 | ↓$0.11 (-0.47%) | 24.42 | 24.77 | 5.24K |
| 2022-04-20 | 23.86 | 24.50 | ↑$0.64 (2.68%) | 23.70 | 24.83 | 174.02K |
| 2022-04-19 | 23.35 | 23.80 | ↑$0.45 (1.93%) | 23.35 | 24.65 | 20.30K |
| 2022-04-18 | 23.42 | 23.39 | ↓$0.03 (-0.14%) | 23.26 | 23.42 | 1.25K |
| 2022-04-14 | 23.29 | 23.35 | ↑$0.07 (0.28%) | 23.13 | 23.35 | 1.33K |
| 2022-04-13 | 23.26 | 23.13 | ↓$0.13 (-0.56%) | 23.12 | 23.33 | 10.63K |
| 2022-04-12 | 23.70 | 23.44 | ↓$0.26 (-1.10%) | 23.44 | 23.70 | 1.67K |
| 2022-04-11 | 23.16 | 23.22 | ↑$0.06 (0.24%) | 23.15 | 23.27 | 4.91K |
| 2022-04-08 | 23.29 | 23.12 | ↓$0.17 (-0.73%) | 23.12 | 23.50 | 12.31K |
| 2022-04-07 | 23.44 | 23.11 | ↓$0.33 (-1.41%) | 23.00 | 23.75 | 5.63K |
| 2022-04-06 | 23.72 | 23.21 | ↓$0.51 (-2.15%) | 23.21 | 23.72 | 8.70K |
Create an account or log in to view more rows.
$MNSB There is nothing wrong with a decent pullback
$MNSB we back
$MNSB buy the fear
$MNSB the bulls in here
$MNSB I would not be a bear now
$MNSB what’s gonna happen now
$MNSB we need one good push to moon this.
$MNSB prepare your cash to buy dip