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.

DateOpenCloseChangeLowHighVolume
2022-05-1824.8524.44↓$0.41 (-1.65%)24.4425.055.36K
2022-05-1724.5125.30↑$0.79 (3.22%)24.5125.3032.20K
2022-05-1624.3824.27↓$0.11 (-0.46%)24.2024.7515.17K
2022-05-1324.4424.60↑$0.16 (0.65%)24.1424.642.42K
2022-05-1223.6524.44↑$0.79 (3.36%)23.6524.748.20K
2022-05-1124.5024.75↑$0.25 (1.02%)24.5024.797.93K
2022-05-1024.5124.57↑$0.06 (0.24%)24.3524.8614.71K
2022-05-0924.9224.73↓$0.19 (-0.76%)24.5824.927.22K
2022-05-0624.9624.81↓$0.15 (-0.60%)24.6624.962.61K
2022-05-0525.6425.10↓$0.54 (-2.11%)24.4925.76157.63K
2022-05-0425.1525.89↑$0.74 (2.94%)24.9725.8930.36K
2022-05-0325.7125.33↓$0.38 (-1.48%)25.2525.7122.53K
2022-05-0225.1225.24↑$0.12 (0.48%)25.0225.406.61K
2022-04-2925.3425.59↑$0.25 (0.99%)24.8225.665.71K
2022-04-2825.2325.29↑$0.06 (0.26%)25.0725.582.95K
2022-04-2725.5425.41↓$0.13 (-0.51%)25.4125.779.20K
2022-04-2624.9425.45↑$0.51 (2.04%)24.9425.8413.67K
2022-04-2524.6525.00↑$0.35 (1.41%)24.6025.2422.45K
2022-04-2224.5524.76↑$0.21 (0.84%)24.5124.9730.42K
2022-04-2124.7124.59↓$0.11 (-0.47%)24.4224.775.24K
2022-04-2023.8624.50↑$0.64 (2.68%)23.7024.83174.02K
2022-04-1923.3523.80↑$0.45 (1.93%)23.3524.6520.30K
2022-04-1823.4223.39↓$0.03 (-0.14%)23.2623.421.25K
2022-04-1423.2923.35↑$0.07 (0.28%)23.1323.351.33K
2022-04-1323.2623.13↓$0.13 (-0.56%)23.1223.3310.63K
2022-04-1223.7023.44↓$0.26 (-1.10%)23.4423.701.67K
2022-04-1123.1623.22↑$0.06 (0.24%)23.1523.274.91K
2022-04-0823.2923.12↓$0.17 (-0.73%)23.1223.5012.31K
2022-04-0723.4423.11↓$0.33 (-1.41%)23.0023.755.63K
2022-04-0623.7223.21↓$0.51 (-2.15%)23.2123.728.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.