NasdaqCM - Nasdaq Real Time Price USD

MainStreet Bancshares, Inc. (MNSB)

Compare
18.60 +0.04 (+0.22%)
As of 9:49 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 18.63 18.63 18.60 18.60 18.60 713
Oct 17, 2024 18.31 18.90 18.28 18.56 18.56 10,700
Oct 16, 2024 18.26 18.46 18.05 18.15 18.15 9,800
Oct 15, 2024 18.23 18.50 18.10 18.10 18.10 10,200
Oct 14, 2024 18.24 18.25 18.15 18.15 18.15 1,400
Oct 11, 2024 17.84 18.47 17.84 18.00 18.00 2,600
Oct 10, 2024 18.11 18.21 18.05 18.15 18.15 13,300
Oct 9, 2024 18.36 18.46 18.36 18.46 18.46 1,200
Oct 8, 2024 18.16 18.23 18.15 18.21 18.21 8,300
Oct 7, 2024 18.50 18.50 18.10 18.15 18.15 4,400
Oct 4, 2024 17.75 18.26 17.75 18.26 18.26 1,900
Oct 3, 2024 17.56 17.77 17.42 17.75 17.75 8,800
Oct 2, 2024 17.79 18.10 17.73 17.73 17.73 3,500
Oct 1, 2024 18.45 18.52 17.85 17.85 17.85 5,600
Sep 30, 2024 18.35 18.45 17.97 18.45 18.45 11,300
Sep 27, 2024 17.68 18.16 17.68 18.16 18.16 4,300
Sep 26, 2024 17.76 17.89 17.65 17.84 17.84 6,400
Sep 25, 2024 18.33 18.33 17.46 17.47 17.47 8,000
Sep 24, 2024 18.51 18.70 18.37 18.68 18.68 4,800
Sep 23, 2024 19.08 19.13 18.55 18.80 18.80 9,100
Sep 20, 2024 19.27 19.47 18.96 19.10 19.10 27,300
Sep 19, 2024 17.42 19.60 17.42 19.60 19.60 40,200
Sep 18, 2024 17.15 17.38 17.10 17.34 17.34 20,000
Sep 17, 2024 17.19 17.25 17.00 17.10 17.10 14,700
Sep 16, 2024 17.22 17.35 17.22 17.29 17.29 2,300
Sep 13, 2024 17.21 17.40 17.00 17.40 17.40 19,200
Sep 12, 2024 16.90 17.09 16.90 16.95 16.95 21,200
Sep 11, 2024 16.86 16.86 16.86 16.86 16.86 900
Sep 10, 2024 17.00 17.00 16.78 16.98 16.98 32,500
Sep 9, 2024 17.01 17.01 16.90 16.99 16.99 14,400
Sep 6, 2024 17.00 17.07 16.95 16.99 16.99 6,500
Sep 5, 2024 17.00 17.15 16.98 17.15 17.15 6,700
Sep 4, 2024 17.11 17.29 16.98 17.00 17.00 12,000
Sep 3, 2024 17.38 17.38 16.91 17.15 17.15 11,800
Aug 30, 2024 17.01 17.56 17.00 17.25 17.25 23,600
Aug 29, 2024 16.96 16.99 16.77 16.90 16.90 8,400
Aug 28, 2024 17.40 17.40 16.66 16.89 16.89 26,800
Aug 27, 2024 16.52 16.64 16.40 16.64 16.64 8,400
Aug 26, 2024 16.79 16.87 16.38 16.52 16.52 43,600
Aug 23, 2024 16.84 17.00 16.68 16.81 16.81 17,800
Aug 22, 2024 16.52 16.66 16.46 16.55 16.55 8,600
Aug 21, 2024 16.59 16.69 16.45 16.45 16.45 27,900
Aug 20, 2024 16.72 16.72 16.39 16.59 16.59 13,400
Aug 19, 2024 16.67 16.85 16.61 16.74 16.74 6,400
Aug 16, 2024 17.40 17.90 16.68 16.71 16.71 51,600
Aug 15, 2024 17.55 17.55 16.87 17.08 17.08 10,900
Aug 14, 2024 16.70 16.72 16.57 16.58 16.58 5,500
Aug 13, 2024 16.87 16.87 16.57 16.62 16.62 10,700
Aug 12, 2024 16.70 16.86 16.62 16.70 16.70 4,600
Aug 9, 2024 0.10 Dividend
Aug 9, 2024 17.66 17.66 16.68 16.70 16.70 7,100
Aug 8, 2024 17.41 17.66 16.91 17.35 17.25 14,300
Aug 7, 2024 16.21 16.54 16.14 16.41 16.32 14,300
Aug 6, 2024 15.91 16.42 15.91 16.21 16.12 11,000
Aug 5, 2024 16.06 16.13 15.81 15.91 15.82 35,800
Aug 2, 2024 16.20 16.45 16.17 16.30 16.21 16,600
Aug 1, 2024 17.75 17.75 16.54 16.61 16.51 10,400
Jul 31, 2024 17.43 17.86 17.11 17.86 17.76 13,400
Jul 30, 2024 17.73 17.73 17.11 17.43 17.33 12,900
Jul 29, 2024 18.18 18.18 17.16 17.72 17.62 17,700
Jul 26, 2024 18.04 18.24 17.91 18.18 18.08 10,300
Jul 25, 2024 17.84 18.25 17.84 18.07 17.97 8,200
Jul 24, 2024 18.10 18.20 17.71 18.02 17.92 4,000
Jul 23, 2024 18.08 18.10 18.00 18.10 18.00 16,300
Jul 22, 2024 17.66 17.90 17.47 17.90 17.80 15,500
Jul 19, 2024 17.84 17.85 17.64 17.82 17.72 28,100
Jul 18, 2024 17.73 18.19 17.73 17.84 17.74 4,600
Jul 17, 2024 18.14 18.35 17.82 18.18 18.08 10,400
Jul 16, 2024 17.91 18.57 17.91 18.33 18.22 9,600
Jul 15, 2024 17.58 18.18 17.58 17.96 17.86 17,000
Jul 12, 2024 17.80 17.80 17.34 17.34 17.24 13,400
Jul 11, 2024 16.98 18.02 16.98 17.64 17.54 15,100
Jul 10, 2024 16.17 16.96 16.17 16.88 16.78 9,100
Jul 9, 2024 16.12 16.83 16.11 16.32 16.23 17,600
Jul 8, 2024 16.48 16.48 16.16 16.26 16.17 14,000
Jul 5, 2024 16.91 16.91 16.54 16.54 16.44 21,100
Jul 3, 2024 16.80 17.00 16.51 16.76 16.66 14,600
Jul 2, 2024 16.83 17.37 16.31 16.82 16.72 57,500
Jul 1, 2024 17.73 18.13 16.75 16.76 16.66 52,800
Jun 28, 2024 19.19 19.19 17.53 17.73 17.63 888,100
Jun 27, 2024 18.48 19.19 18.09 18.81 18.70 38,900
Jun 26, 2024 17.79 18.68 17.01 18.04 17.94 54,500
Jun 25, 2024 17.09 17.80 17.00 17.80 17.70 27,000
Jun 24, 2024 16.69 17.52 16.56 17.23 17.13 18,300
Jun 21, 2024 16.67 17.14 16.41 16.43 16.34 42,500
Jun 20, 2024 16.19 16.83 15.79 16.76 16.66 18,000
Jun 18, 2024 16.06 16.21 15.91 16.09 16.00 17,600
Jun 17, 2024 15.60 16.28 15.56 16.22 16.13 20,100
Jun 14, 2024 16.07 16.14 15.56 15.78 15.69 21,100
Jun 13, 2024 16.32 16.74 16.32 16.33 16.24 13,500
Jun 12, 2024 17.07 17.09 16.66 16.77 16.67 12,900
Jun 11, 2024 16.82 16.82 16.22 16.60 16.50 22,700
Jun 10, 2024 16.30 16.32 16.07 16.18 16.09 12,900
Jun 7, 2024 16.72 16.72 16.30 16.50 16.40 11,400
Jun 6, 2024 16.43 16.80 16.28 16.74 16.64 83,800
Jun 5, 2024 16.30 16.90 16.06 16.36 16.27 62,100
Jun 4, 2024 16.45 16.65 16.11 16.15 16.06 34,000
Jun 3, 2024 17.12 17.12 16.45 16.45 16.36 27,000
May 31, 2024 16.76 16.90 16.55 16.90 16.80 28,000
May 30, 2024 16.54 16.79 16.54 16.73 16.63 21,400
May 29, 2024 16.50 16.78 16.43 16.55 16.45 27,600
May 28, 2024 17.32 17.32 16.72 16.82 16.72 34,200
May 24, 2024 17.22 17.50 17.00 17.45 17.35 22,000
May 23, 2024 17.98 18.10 17.20 17.20 17.10 30,100
May 22, 2024 17.72 18.13 17.72 18.00 17.90 20,700
May 21, 2024 17.79 17.98 17.58 17.85 17.75 18,800
May 20, 2024 17.54 18.05 17.54 17.85 17.75 18,700
May 17, 2024 17.29 17.68 17.06 17.54 17.44 13,800
May 16, 2024 16.98 17.38 16.98 17.25 17.15 13,000
May 15, 2024 17.12 17.35 17.00 17.25 17.15 20,900
May 14, 2024 16.75 17.14 16.67 17.10 17.00 19,500
May 13, 2024 16.70 16.87 16.61 16.70 16.60 14,600
May 10, 2024 16.59 16.72 16.54 16.70 16.60 17,200
May 9, 2024 16.50 16.67 16.50 16.65 16.55 17,900
May 8, 2024 16.51 16.84 16.30 16.50 16.40 31,800
May 7, 2024 16.45 16.66 16.44 16.51 16.41 24,200
May 6, 2024 16.75 16.75 16.46 16.50 16.40 8,000
May 3, 2024 16.33 16.61 16.14 16.56 16.46 16,300
May 2, 2024 0.10 Dividend
May 2, 2024 15.97 16.27 15.90 16.18 16.09 24,900
May 1, 2024 15.45 16.21 15.45 15.87 15.68 27,900
Apr 30, 2024 15.12 15.39 14.97 15.27 15.09 43,500
Apr 29, 2024 15.86 16.14 15.24 15.25 15.07 71,700
Apr 26, 2024 15.75 16.00 15.61 15.90 15.71 36,000
Apr 25, 2024 15.82 15.90 15.36 15.61 15.42 33,900
Apr 24, 2024 16.40 16.40 15.65 15.89 15.70 45,700
Apr 23, 2024 15.59 16.61 15.59 16.36 16.16 49,800
Apr 22, 2024 17.23 17.23 15.21 15.60 15.41 63,900
Apr 19, 2024 16.79 17.47 16.79 17.23 17.02 34,900
Apr 18, 2024 16.79 16.89 16.63 16.86 16.66 21,100
Apr 17, 2024 16.87 16.91 16.51 16.58 16.38 25,200
Apr 16, 2024 16.89 17.30 16.68 16.87 16.67 26,100
Apr 15, 2024 16.88 17.23 16.61 17.01 16.81 65,700
Apr 12, 2024 17.07 17.15 16.81 16.82 16.62 14,700
Apr 11, 2024 17.27 17.46 17.09 17.09 16.88 13,500
Apr 10, 2024 17.50 17.59 17.06 17.18 16.97 47,700
Apr 9, 2024 17.68 17.71 17.52 17.61 17.40 17,000
Apr 8, 2024 17.97 18.00 17.53 17.67 17.46 50,800
Apr 5, 2024 17.89 17.89 17.79 17.82 17.61 6,100
Apr 4, 2024 17.93 17.93 17.75 17.85 17.64 14,700
Apr 3, 2024 17.95 18.02 17.81 17.84 17.63 16,700
Apr 2, 2024 17.77 18.07 17.77 18.05 17.83 24,600
Apr 1, 2024 18.05 18.05 17.78 17.97 17.75 17,500
Mar 28, 2024 17.89 18.22 17.89 18.16 17.94 13,900
Mar 27, 2024 17.88 18.13 17.81 18.01 17.79 16,200
Mar 26, 2024 17.89 17.89 17.62 17.70 17.49 17,200
Mar 25, 2024 18.17 18.33 17.83 17.85 17.64 12,900
Mar 22, 2024 18.10 18.29 17.81 18.01 17.79 13,400
Mar 21, 2024 18.26 18.39 18.16 18.39 18.17 38,600
Mar 20, 2024 17.81 18.30 17.70 18.24 18.02 36,500
Mar 19, 2024 18.00 18.01 17.76 17.83 17.62 16,900
Mar 18, 2024 18.43 18.53 17.92 17.92 17.70 10,400
Mar 15, 2024 17.82 18.50 17.82 18.37 18.15 58,000
Mar 14, 2024 18.35 18.47 17.92 17.92 17.70 18,600
Mar 13, 2024 18.21 18.68 18.21 18.62 18.40 20,800
Mar 12, 2024 18.10 18.27 18.07 18.11 17.89 33,000
Mar 11, 2024 17.96 18.20 17.91 17.97 17.75 10,600
Mar 8, 2024 18.30 18.80 18.01 18.16 17.94 15,400
Mar 7, 2024 18.33 18.38 17.95 18.29 18.07 32,900
Mar 6, 2024 17.96 18.33 17.93 18.19 17.97 24,400
Mar 5, 2024 17.90 18.10 17.90 18.00 17.78 14,400
Mar 4, 2024 17.90 17.94 17.66 17.84 17.63 15,300
Mar 1, 2024 18.31 18.31 17.90 17.99 17.77 29,400
Feb 29, 2024 18.35 18.35 17.90 18.02 17.80 12,100
Feb 28, 2024 17.85 18.11 17.85 17.94 17.72 8,700
Feb 27, 2024 18.04 18.15 17.95 17.98 17.76 18,600
Feb 26, 2024 18.73 18.73 17.87 18.00 17.78 13,100
Feb 23, 2024 18.09 18.10 17.95 18.10 17.88 5,600
Feb 22, 2024 18.17 18.17 17.85 18.08 17.86 25,900
Feb 21, 2024 18.49 18.49 17.85 18.11 17.89 23,900
Feb 20, 2024 18.56 19.18 17.89 18.00 17.78 25,200
Feb 16, 2024 18.92 19.20 18.61 18.61 18.39 9,000
Feb 15, 2024 18.65 19.02 18.50 19.02 18.79 9,300
Feb 14, 2024 18.20 18.50 17.92 18.50 18.28 9,200
Feb 13, 2024 18.81 18.81 17.56 17.91 17.69 27,700
Feb 12, 2024 18.40 19.40 18.40 19.33 19.10 14,300
Feb 9, 2024 18.42 18.80 18.02 18.52 18.30 14,100
Feb 8, 2024 18.10 18.21 17.90 18.14 17.92 10,700
Feb 7, 2024 18.23 18.38 17.50 18.10 17.88 20,900
Feb 6, 2024 19.25 19.70 17.95 18.20 17.98 34,200
Feb 5, 2024 18.78 20.13 18.55 19.47 19.24 42,500
Feb 2, 2024 18.56 19.18 18.11 19.01 18.78 29,000
Feb 1, 2024 0.10 Dividend
Feb 1, 2024 18.57 19.39 18.26 18.69 18.47 37,600
Jan 31, 2024 20.00 20.44 18.47 18.52 18.20 21,900
Jan 30, 2024 20.09 20.09 19.81 20.07 19.72 7,300
Jan 29, 2024 21.68 21.99 19.94 20.17 19.82 35,000
Jan 26, 2024 22.00 22.00 21.72 21.72 21.34 2,700
Jan 25, 2024 22.00 22.00 21.90 21.99 21.61 10,300
Jan 24, 2024 22.24 22.26 21.72 21.95 21.57 6,700
Jan 23, 2024 22.40 22.40 21.91 21.91 21.53 8,100
Jan 22, 2024 22.37 22.58 21.11 21.99 21.61 26,600
Jan 19, 2024 21.81 22.38 21.80 22.11 21.73 10,500
Jan 18, 2024 21.38 21.82 21.05 21.52 21.15 21,100
Jan 17, 2024 22.46 22.79 21.48 21.77 21.39 13,400
Jan 16, 2024 21.63 22.79 21.63 22.79 22.39 8,300
Jan 12, 2024 23.54 23.89 21.87 21.88 21.50 11,200
Jan 11, 2024 23.04 23.14 23.04 23.14 22.74 6,700
Jan 10, 2024 23.01 23.85 23.01 23.50 23.09 14,500
Jan 9, 2024 24.02 24.10 23.11 23.12 22.72 20,000
Jan 8, 2024 23.81 24.27 23.81 24.27 23.85 19,700
Jan 5, 2024 23.06 23.60 23.04 23.54 23.13 36,400
Jan 4, 2024 23.38 23.50 22.90 23.26 22.86 7,700
Jan 3, 2024 24.38 24.38 23.16 23.16 22.76 22,700
Jan 2, 2024 24.83 24.84 24.71 24.83 24.40 5,000
Dec 29, 2023 24.98 25.01 24.02 24.81 24.38 7,900
Dec 28, 2023 25.02 25.02 24.78 24.78 24.35 5,500
Dec 27, 2023 25.00 25.00 24.99 25.00 24.57 5,300
Dec 26, 2023 25.00 25.00 24.85 24.98 24.55 7,600
Dec 22, 2023 24.52 25.00 24.52 25.00 24.57 10,500
Dec 21, 2023 24.70 24.98 24.39 24.66 24.23 10,100
Dec 20, 2023 24.91 25.23 24.41 24.62 24.19 14,400
Dec 19, 2023 24.93 25.44 24.78 24.78 24.35 10,800
Dec 18, 2023 25.50 25.70 24.67 24.67 24.24 27,000
Dec 15, 2023 24.90 25.97 24.34 25.75 25.30 84,800
Dec 14, 2023 24.50 24.78 24.00 24.78 24.35 62,000
Dec 13, 2023 22.27 24.45 22.27 24.09 23.67 45,000
Dec 12, 2023 22.14 22.37 21.95 22.12 21.74 13,100
Dec 11, 2023 22.52 22.52 21.91 21.91 21.53 14,300
Dec 8, 2023 21.95 23.10 21.94 22.77 22.37 13,000
Dec 7, 2023 21.49 22.40 21.49 22.25 21.86 14,300
Dec 6, 2023 22.04 22.21 21.52 21.83 21.45 14,500
Dec 5, 2023 21.99 22.05 21.95 22.05 21.67 8,800
Dec 4, 2023 21.79 22.03 21.79 22.00 21.62 4,800
Dec 1, 2023 21.19 21.92 21.14 21.90 21.52 7,700
Nov 30, 2023 21.19 21.19 20.72 20.82 20.46 7,200
Nov 29, 2023 21.15 21.45 20.88 21.24 20.87 7,800
Nov 28, 2023 21.34 21.50 20.75 20.75 20.39 8,900
Nov 27, 2023 21.86 22.07 21.54 21.54 21.17 33,400
Nov 24, 2023 22.24 22.24 21.94 21.98 21.60 6,400
Nov 22, 2023 22.03 22.14 21.75 22.08 21.70 12,800
Nov 21, 2023 22.21 22.40 21.94 22.02 21.64 12,700
Nov 20, 2023 22.00 22.24 21.65 22.24 21.85 16,100
Nov 17, 2023 21.52 22.13 21.52 22.13 21.75 12,400
Nov 16, 2023 21.52 21.75 21.44 21.55 21.18 11,100
Nov 15, 2023 21.75 22.40 21.66 21.66 21.28 18,300
Nov 14, 2023 20.82 22.29 20.50 22.29 21.90 18,700
Nov 13, 2023 20.28 20.77 20.27 20.77 20.41 3,200
Nov 10, 2023 20.72 20.79 20.15 20.49 20.13 10,500
Nov 9, 2023 20.70 20.70 20.15 20.15 19.80 4,700
Nov 8, 2023 21.00 21.00 20.50 20.75 20.39 3,600
Nov 7, 2023 20.75 21.09 20.73 20.96 20.60 6,000
Nov 6, 2023 0.10 Dividend
Nov 6, 2023 20.25 20.98 20.25 20.77 20.41 6,700
Nov 3, 2023 19.86 20.82 19.76 20.82 20.36 30,500
Nov 2, 2023 19.25 19.81 19.20 19.81 19.37 18,000
Nov 1, 2023 19.48 19.48 19.31 19.32 18.89 6,800
Oct 31, 2023 19.00 19.49 18.53 19.28 18.85 12,700
Oct 30, 2023 19.15 19.41 19.12 19.41 18.98 9,100
Oct 27, 2023 18.95 19.34 18.94 19.13 18.71 8,000
Oct 26, 2023 18.88 19.50 18.88 19.15 18.73 32,100
Oct 25, 2023 18.77 19.57 18.77 19.06 18.64 14,400
Oct 24, 2023 18.75 20.08 18.75 19.00 18.58 17,200
Oct 23, 2023 18.71 19.61 18.71 18.80 18.38 19,900
Oct 20, 2023 19.19 19.28 18.47 18.76 18.35 16,000
Oct 19, 2023 19.20 20.09 19.08 19.11 18.69 8,600
Oct 18, 2023 19.06 19.52 18.67 19.14 18.72 16,400

Related Tickers