MainStreet Bancshares, Inc. - Depositary Shares (NQ:MNSBP)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 253 | +0.20(+0.81%) |
| Jan 27, 2026 | 25.10 | 25.10 | 24.80 | 24.80 | 563 | -0.16(-0.65%) |
| Jan 23, 2026 | 24.96 | 5 | +0.10(+0.39%) | |||
| Jan 22, 2026 | 24.96 | 24.98 | 24.76 | 24.86 | 2,323 | +0.11(+0.46%) |
| Jan 21, 2026 | 24.75 | 24.75 | 24.50 | 24.75 | 772 | +0.59(+2.44%) |
| Jan 20, 2026 | 24.99 | 24.99 | 23.22 | 24.16 | 6,170 | -0.62(-2.50%) |
| Jan 16, 2026 | 24.91 | 24.91 | 24.78 | 24.78 | 521 | -0.42(-1.67%) |
| Jan 14, 2026 | 25.20 | 44 | +0.02(+0.09%) | |||
| Jan 13, 2026 | 25.05 | 25.20 | 25.05 | 25.18 | 1,427 | +0.08(+0.31%) |
| Jan 12, 2026 | 24.89 | 26.20 | 24.81 | 25.10 | 1,682 | +0.20(+0.80%) |
| Jan 09, 2026 | 24.90 | 24.90 | 24.89 | 24.90 | 529 | +0.15(+0.61%) |
| Jan 07, 2026 | 24.75 | 230 | +0.42(+1.73%) | |||
| Jan 06, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 133 | -0.42(-1.70%) |
| Dec 31, 2025 | 24.75 | 62 | +0.45(+1.85%) | |||
| Dec 30, 2025 | 24.68 | 24.68 | 24.30 | 24.30 | 2,700 | -0.10(-0.41%) |
| Dec 29, 2025 | 24.39 | 24.46 | 24.21 | 24.40 | 3,040 | -0.50(-2.01%) |
| Dec 26, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 104 | -0.09(-0.36%) |
| Dec 23, 2025 | 24.99 | 15 | +0.29(+1.16%) | |||
| Dec 19, 2025 | 24.70 | 115 | -0.54(-2.13%) | |||
| Dec 17, 2025 | 25.24 | 57 | +0.84(+3.44%) | |||
| Dec 16, 2025 | 24.45 | 24.45 | 24.20 | 24.40 | 1,202 | -0.03(-0.12%) |
| Dec 15, 2025 | 24.76 | 24.76 | 24.43 | 24.43 | 1,567 | +0.11(+0.47%) |
| Dec 12, 2025 | 24.19 | 24.32 | 24.19 | 24.32 | 719 | +0.10(+0.40%) |
| Dec 11, 2025 | 24.34 | 24.37 | 24.22 | 24.22 | 2,380 | -0.11(-0.46%) |
| Dec 10, 2025 | 23.89 | 24.33 | 23.89 | 24.33 | 2,947 | +0.00(+0.00%) |
| Dec 09, 2025 | 24.10 | 24.33 | 23.84 | 24.33 | 8,393 | +0.27(+1.12%) |
| Dec 08, 2025 | 24.04 | 24.09 | 24.04 | 24.06 | 1,236 | -0.27(-1.11%) |
| Dec 04, 2025 | 24.33 | 4 | -0.05(-0.20%) | |||
| Dec 03, 2025 | 24.47 | 24.48 | 24.38 | 24.38 | 1,035 | -0.12(-0.50%) |
| Dec 02, 2025 | 24.53 | 24.53 | 24.50 | 24.50 | 514 | +0.39(+1.61%) |
| Dec 01, 2025 | 24.05 | 24.43 | 24.05 | 24.11 | 1,452 | +0.06(+0.26%) |
| Nov 24, 2025 | 24.05 | 5 | +0.37(+1.56%) | |||
| Nov 20, 2025 | 23.68 | 14 | -0.77(-3.17%) | |||
| Nov 19, 2025 | 24.48 | 24.48 | 24.46 | 24.46 | 3,648 | +0.05(+0.20%) |
| Nov 18, 2025 | 23.79 | 24.49 | 23.79 | 24.41 | 2,878 | +0.36(+1.51%) |
| Nov 14, 2025 | 24.05 | 7 | +0.01(+0.04%) | |||
| Nov 12, 2025 | 24.04 | 25 | +0.10(+0.41%) | |||
| Nov 11, 2025 | 24.04 | 24.26 | 23.94 | 23.94 | 965 | -0.43(-1.78%) |
| Nov 10, 2025 | 24.47 | 24.47 | 24.37 | 24.37 | 914 | +0.34(+1.39%) |
| Nov 06, 2025 | 24.04 | 45 | -0.14(-0.57%) | |||
| Nov 05, 2025 | 23.72 | 24.17 | 23.72 | 24.17 | 3,846 | +0.58(+2.45%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.