MainStreet Bancshares, Inc. - Common Stock (MNSB)

22.20
-0.70 (-3.06%)
NASDAQ · Last Trade: Mar 1st, 6:50 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MainStreet Bancshares, Inc. - Common Stock (MNSB)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202622.7522.8422.1922.2044,18022.20
2/26/202622.7623.0222.7022.90268,91222.90
2/25/202622.4022.8622.4022.7674,71422.76
2/24/202622.2822.8222.1222.2023,29522.20
2/23/202622.9022.9122.0322.1633,91822.16
2/20/202622.6022.8722.5022.8174,39422.81
2/19/202622.1022.6521.7622.6530,86622.65
2/18/202622.5522.7822.1222.2323,22022.23
2/17/202622.4122.7522.4122.5129,69722.51
2/13/202622.4722.6422.2822.2826,71922.28
2/12/202622.6622.8422.0722.3047,26622.30
2/11/202622.7822.8622.3422.4438,64222.44
2/10/202622.7122.8422.2722.5670,97122.56
2/09/202622.7022.8322.4322.6846,32422.68
2/06/202622.8822.9522.7122.8637,69422.76
2/05/202622.7723.0522.5822.6061,72022.50
2/04/202622.8923.4422.7322.8653,71522.75
2/03/202622.4522.8422.3222.7196,65722.61
2/02/202621.5022.6421.3722.38137,19222.28
1/30/202621.2221.4620.9821.4192,76421.32
1/29/202620.7621.4620.7621.16113,84821.07
1/28/202620.5820.8420.4120.7562,15020.66
1/27/202620.2221.2319.9020.6189,75120.52
1/26/202620.6820.7119.9020.1740,66220.08
1/23/202621.2021.2020.4620.5162,30820.42
1/22/202620.3221.4520.2421.20133,43421.11
1/21/202619.8320.4019.8320.2164,90020.12
1/20/202620.1420.2319.7719.8517,57919.76
1/16/202620.4120.6820.1620.3118,40820.22
1/15/202620.0120.4820.0120.4242,43020.33
1/14/202620.1420.2519.7820.0616,85119.97
1/13/202620.0920.2919.8320.0535,52319.96
1/12/202620.0620.1619.7020.0323,89619.94
1/09/202620.4420.5420.0320.0312,48019.94
1/08/202619.8420.3919.7620.3123,69920.22
1/07/202619.8720.0319.6019.7930,60119.70
1/06/202619.7520.0019.4619.8649,01219.77
1/05/202619.7520.4419.7519.8638,85219.77
1/02/202620.4420.6519.7219.8618,18319.77
12/31/202520.4020.5020.2820.3626,00120.27
12/30/202520.6420.9520.3420.4020,61320.31
12/29/202521.0621.9520.7120.7113,14820.62
12/26/202521.1121.2520.8621.0111,32720.92
12/24/202521.1121.2121.0421.116,89721.02
12/23/202520.9921.2320.8721.0064,89220.91
12/22/202521.5021.5820.9520.9745,83720.88
12/19/202522.1022.2021.3021.4260,08821.33
12/18/202521.9622.0021.8022.0049,51421.90
12/17/202521.7422.0021.6821.7629,37721.66
12/16/202521.7721.9321.6021.7441,04721.64
12/15/202521.6021.8021.5521.7561,48621.65
12/12/202520.6721.5620.6721.5057,24921.41
12/11/202520.4520.7720.3520.6734,88620.58
12/10/202520.0820.4820.0520.3876,15120.29
12/09/202520.3521.4320.0420.0726,30619.98
12/08/202519.9320.2019.9120.0526,36219.96
12/05/202520.2220.2219.6819.8244,31319.73
12/04/202520.0820.3319.8520.0569,71119.96
12/03/202519.9420.4319.9020.1062,81820.01
12/02/202519.6019.9019.5919.7239,16119.63