MainStreet Bancshares, Inc. (MNSBP)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 22.63 | 22.77 | 22.53 | 22.74 | 22.74 | 900 |
| 09 May 2024 | 22.10 | 22.34 | 21.97 | 22.34 | 22.34 | 5,900 |
| 08 May 2024 | 21.61 | 22.09 | 21.61 | 22.04 | 22.04 | 9,700 |
| 07 May 2024 | 21.76 | 21.76 | 21.60 | 21.76 | 21.76 | 16,200 |
| 06 May 2024 | 21.75 | 21.76 | 21.70 | 21.75 | 21.75 | 4,000 |
| 03 May 2024 | 21.73 | 21.76 | 21.57 | 21.76 | 21.76 | 8,000 |
| 02 May 2024 | 21.82 | 21.82 | 21.57 | 21.57 | 21.57 | 1,300 |
| 01 May 2024 | 21.85 | 22.05 | 21.85 | 21.90 | 21.90 | 1,100 |
| 30 Apr 2024 | 21.55 | 21.82 | 21.55 | 21.75 | 21.75 | 500 |
| 29 Apr 2024 | 21.05 | 21.82 | 21.05 | 21.78 | 21.78 | 5,300 |
| 26 Apr 2024 | 21.80 | 22.05 | 21.75 | 21.75 | 21.75 | 3,900 |
| 25 Apr 2024 | 21.75 | 21.75 | 21.73 | 21.73 | 21.73 | 800 |
| 24 Apr 2024 | 22.13 | 22.13 | 21.79 | 21.80 | 21.80 | 3,100 |
| 23 Apr 2024 | 21.75 | 23.13 | 21.71 | 21.75 | 21.75 | 8,800 |
| 22 Apr 2024 | 21.70 | 22.00 | 21.08 | 21.75 | 21.75 | 14,600 |
| 19 Apr 2024 | 21.82 | 22.82 | 21.82 | 22.82 | 22.82 | 1,100 |
| 18 Apr 2024 | 22.70 | 22.70 | 22.00 | 22.36 | 22.36 | 2,200 |
| 17 Apr 2024 | 22.50 | 22.71 | 22.47 | 22.50 | 22.50 | 900 |
| 16 Apr 2024 | 22.26 | 23.51 | 22.20 | 22.50 | 22.50 | 5,400 |
| 15 Apr 2024 | 22.73 | 22.73 | 21.69 | 22.00 | 22.00 | 2,900 |
| 12 Apr 2024 | 23.75 | 23.75 | 22.73 | 22.73 | 22.73 | 900 |
| 11 Apr 2024 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | 700 |
| 10 Apr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 09 Apr 2024 | 23.13 | 23.13 | 23.12 | 23.12 | 23.12 | 1,100 |
| 08 Apr 2024 | 23.07 | 24.21 | 23.07 | 23.12 | 23.12 | 800 |
| 05 Apr 2024 | 23.35 | 23.35 | 23.30 | 23.30 | 23.30 | 600 |
| 04 Apr 2024 | 23.08 | 23.46 | 23.03 | 23.03 | 23.03 | 700 |
| 03 Apr 2024 | 23.11 | 23.25 | 23.00 | 23.00 | 23.00 | 4,800 |
| 02 Apr 2024 | 23.42 | 23.44 | 23.25 | 23.25 | 23.25 | 4,600 |
| 01 Apr 2024 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | 2,500 |
| 28 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 27 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 500 |
| 26 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 300 |
| 25 Mar 2024 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 3,000 |
| 22 Mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 300 |
| 21 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 20 Mar 2024 | 23.38 | 23.58 | 23.38 | 23.58 | 23.58 | 200 |
| 19 Mar 2024 | 23.91 | 23.91 | 23.36 | 23.36 | 23.36 | 2,500 |
| 18 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 15 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 14 Mar 2024 | 23.85 | 24.11 | 23.40 | 24.11 | 24.11 | 1,500 |
| 14 Mar 2024 | 0.469 Dividend | |||||
| 13 Mar 2024 | 23.92 | 24.40 | 23.92 | 24.40 | 23.93 | 2,700 |
| 12 Mar 2024 | 23.98 | 23.98 | 23.75 | 23.95 | 23.49 | 1,700 |
| 11 Mar 2024 | 23.80 | 23.95 | 23.78 | 23.95 | 23.49 | 3,500 |
| 08 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.42 | 200 |
| 07 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.29 | 200 |
| 06 Mar 2024 | 23.90 | 24.00 | 23.75 | 23.90 | 23.44 | 2,200 |
| 05 Mar 2024 | 24.00 | 24.00 | 23.50 | 23.95 | 23.49 | 3,200 |
| 04 Mar 2024 | 24.32 | 24.35 | 24.00 | 24.00 | 23.54 | 2,200 |
| 01 Mar 2024 | 23.97 | 24.00 | 23.97 | 24.00 | 23.54 | 3,700 |
| 29 Feb 2024 | 23.85 | 24.00 | 23.75 | 23.95 | 23.49 | 6,300 |
| 28 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.05 | 5,900 |
| 27 Feb 2024 | 23.65 | 23.69 | 23.65 | 23.66 | 23.21 | 700 |
| 26 Feb 2024 | 23.60 | 23.61 | 23.56 | 23.61 | 23.16 | 1,700 |
| 23 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.73 | 100 |
| 22 Feb 2024 | 23.81 | 24.12 | 23.21 | 24.12 | 23.65 | 2,800 |
| 21 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.34 | 2,100 |
| 20 Feb 2024 | 23.92 | 23.92 | 23.91 | 23.91 | 23.45 | 600 |
| 16 Feb 2024 | 23.96 | 23.96 | 23.89 | 23.90 | 23.44 | 1,500 |
| 15 Feb 2024 | 23.54 | 24.80 | 23.54 | 24.80 | 24.32 | 1,000 |
| 14 Feb 2024 | 23.66 | 23.88 | 23.66 | 23.88 | 23.42 | 1,700 |
| 13 Feb 2024 | 23.36 | 23.50 | 23.36 | 23.50 | 23.05 | 2,800 |
| 12 Feb 2024 | 23.70 | 23.71 | 23.25 | 23.25 | 22.81 | 1,700 |
| 09 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.75 | 100 |
| 08 Feb 2024 | 23.53 | 23.53 | 23.26 | 23.26 | 22.81 | 2,100 |
| 07 Feb 2024 | 23.50 | 24.00 | 23.50 | 23.65 | 23.20 | 900 |
| 06 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.79 | - |
| 05 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.79 | 600 |
| 02 Feb 2024 | 24.25 | 25.03 | 24.11 | 25.01 | 24.53 | 3,100 |
| 01 Feb 2024 | 24.16 | 24.16 | 23.84 | 23.84 | 23.38 | 1,700 |
| 31 Jan 2024 | 24.10 | 24.10 | 23.26 | 23.88 | 23.42 | 6,600 |
| 30 Jan 2024 | 24.16 | 24.23 | 23.98 | 24.00 | 23.54 | 9,000 |
| 29 Jan 2024 | 23.90 | 24.00 | 23.90 | 24.00 | 23.54 | 1,700 |
| 26 Jan 2024 | 23.90 | 23.90 | 23.89 | 23.90 | 23.44 | 3,700 |
| 25 Jan 2024 | 23.35 | 23.90 | 23.35 | 23.63 | 23.18 | 5,400 |
| 24 Jan 2024 | 23.60 | 23.60 | 23.25 | 23.26 | 22.81 | 700 |
| 23 Jan 2024 | 23.60 | 23.60 | 23.17 | 23.17 | 22.73 | 1,100 |
| 22 Jan 2024 | 23.59 | 23.60 | 22.81 | 23.60 | 23.15 | 1,500 |
| 19 Jan 2024 | 23.76 | 24.00 | 23.76 | 24.00 | 23.54 | 1,000 |
| 18 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.97 | - |
| 17 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.97 | - |
| 16 Jan 2024 | 23.99 | 23.99 | 23.42 | 23.42 | 22.97 | 1,400 |
| 12 Jan 2024 | 22.98 | 23.50 | 22.98 | 23.20 | 22.75 | 2,800 |
| 11 Jan 2024 | 23.16 | 23.16 | 22.92 | 22.92 | 22.48 | 300 |
| 10 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.56 | 400 |
| 09 Jan 2024 | 23.34 | 23.35 | 22.50 | 23.35 | 22.90 | 4,700 |
| 08 Jan 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.48 | 200 |
| 05 Jan 2024 | 23.35 | 23.35 | 22.50 | 22.50 | 22.07 | 1,100 |
| 04 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.55 | 400 |
| 03 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.31 | 1,500 |
| 02 Jan 2024 | 23.09 | 23.35 | 23.02 | 23.34 | 22.89 | 2,000 |
| 29 Dec 2023 | 23.01 | 23.34 | 23.01 | 23.05 | 22.61 | 2,300 |
| 28 Dec 2023 | 22.68 | 23.35 | 22.60 | 22.98 | 22.53 | 2,500 |
| 27 Dec 2023 | 23.25 | 23.26 | 22.66 | 22.97 | 22.52 | 1,900 |
| 26 Dec 2023 | 23.00 | 23.35 | 23.00 | 23.01 | 22.56 | 2,000 |
| 22 Dec 2023 | 23.35 | 23.35 | 23.00 | 23.20 | 22.75 | 4,700 |
| 21 Dec 2023 | 23.10 | 24.17 | 23.10 | 23.40 | 22.95 | 1,400 |
| 20 Dec 2023 | 23.00 | 23.05 | 22.98 | 23.04 | 22.60 | 1,500 |
| 19 Dec 2023 | 22.75 | 22.98 | 22.75 | 22.98 | 22.53 | 1,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.