Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MNSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 17.85 | 0.00 | 0.00% | 17.79 | 17.975 | 17.58 | 18,847 |
| May 20 2024 | 17.85 | 0.31 | 1.77% | 17.49 | 18.05 | 17.49 | 18,717 |
| May 17 2024 | 17.54 | 0.29 | 1.68% | 17.29 | 17.675 | 17.06 | 13,788 |
| May 16 2024 | 17.25 | 0.00 | 0.00% | 17.17 | 17.375 | 16.98 | 12,983 |
| May 15 2024 | 17.25 | 0.15 | 0.88% | 17.12 | 17.35 | 17.00 | 20,886 |
| May 14 2024 | 17.10 | 0.40 | 2.40% | 16.75 | 17.14 | 16.67 | 19,501 |
| May 13 2024 | 16.70 | 0.00 | 0.00% | 16.70 | 16.869 | 16.61 | 14,628 |
| May 10 2024 | 16.70 | 0.05 | 0.30% | 16.59 | 16.72 | 16.54 | 17,214 |
| May 09 2024 | 16.65 | 0.15 | 0.91% | 16.50 | 16.665 | 16.50 | 17,924 |
| May 08 2024 | 16.50 | -0.01 | -0.06% | 16.51 | 16.835 | 16.295 | 31,807 |
| May 07 2024 | 16.51 | 0.01 | 0.06% | 16.45 | 16.66 | 16.44 | 24,245 |
| May 06 2024 | 16.50 | -0.06 | -0.36% | 16.62 | 16.75 | 16.46 | 8,030 |
| May 03 2024 | 16.56 | 0.38 | 2.35% | 16.33 | 16.605 | 16.14 | 16,318 |
| May 02 2024 | 16.18 | 0.31 | 1.95% | 15.97 | 16.27 | 15.90 | 24,935 |
| May 01 2024 | 15.87 | 0.60 | 3.93% | 15.42 | 16.21 | 15.29 | 27,906 |
| Apr 30 2024 | 15.27 | 0.02 | 0.13% | 15.12 | 15.385 | 14.97 | 43,516 |
| Apr 29 2024 | 15.25 | -0.65 | -4.09% | 15.86 | 16.14 | 15.235 | 71,701 |
| Apr 26 2024 | 15.90 | 0.29 | 1.86% | 15.62 | 16.00 | 15.61 | 35,986 |
| Apr 25 2024 | 15.61 | -0.28 | -1.76% | 15.90 | 15.90 | 15.36 | 33,673 |
| Apr 24 2024 | 15.89 | -0.47 | -2.87% | 16.40 | 16.40 | 15.645 | 45,702 |
| Apr 23 2024 | 16.36 | 0.76 | 4.87% | 15.45 | 16.61 | 15.45 | 49,800 |
| Apr 22 2024 | 15.60 | -1.63 | -9.46% | 17.23 | 17.23 | 15.205 | 63,856 |
| Apr 19 2024 | 17.23 | 0.37 | 2.19% | 16.79 | 17.465 | 16.79 | 34,903 |
| Apr 18 2024 | 16.86 | 0.28 | 1.69% | 16.79 | 16.89 | 16.59 | 21,118 |
| Apr 17 2024 | 16.58 | -0.29 | -1.72% | 16.905 | 16.905 | 16.51 | 25,171 |
| Apr 16 2024 | 16.87 | -0.14 | -0.82% | 16.92 | 17.30 | 16.68 | 25,770 |
| Apr 15 2024 | 17.01 | 0.19 | 1.13% | 16.96 | 17.23 | 16.61 | 65,687 |
| Apr 12 2024 | 16.82 | -0.27 | -1.58% | 17.06 | 17.15 | 16.81 | 14,736 |
| Apr 11 2024 | 17.09 | -0.09 | -0.52% | 17.27 | 17.46 | 17.09 | 13,455 |
| Apr 10 2024 | 17.18 | -0.43 | -2.44% | 17.50 | 17.585 | 17.06 | 47,501 |
| Apr 09 2024 | 17.61 | -0.06 | -0.34% | 17.76 | 17.76 | 17.52 | 17,041 |
| Apr 08 2024 | 17.67 | -0.15 | -0.84% | 17.91 | 18.00 | 17.53 | 50,750 |
| Apr 05 2024 | 17.82 | -0.03 | -0.14% | 17.82 | 17.91 | 17.79 | 5,955 |
| Apr 04 2024 | 17.845 | 0.00 | 0.03% | 17.97 | 17.97 | 17.75 | 14,725 |
| Apr 03 2024 | 17.84 | -0.21 | -1.16% | 17.85 | 18.02 | 17.81 | 16,713 |
| Apr 02 2024 | 18.05 | 0.08 | 0.45% | 17.77 | 18.07 | 17.77 | 24,431 |
| Apr 01 2024 | 17.97 | -0.19 | -1.05% | 18.05 | 18.10 | 17.78 | 17,505 |
| Mar 28 2024 | 18.16 | 0.15 | 0.83% | 18.12 | 18.22 | 17.89 | 13,906 |
| Mar 27 2024 | 18.01 | 0.31 | 1.75% | 17.89 | 18.13 | 17.805 | 16,241 |
| Mar 26 2024 | 17.70 | -0.15 | -0.84% | 17.98 | 17.98 | 17.62 | 17,229 |
| Mar 25 2024 | 17.85 | -0.16 | -0.89% | 18.17 | 18.325 | 17.83 | 12,892 |
| Mar 22 2024 | 18.01 | -0.38 | -2.07% | 18.28 | 18.29 | 17.81 | 13,407 |
| Mar 21 2024 | 18.39 | 0.15 | 0.82% | 18.24 | 18.39 | 18.16 | 38,588 |
| Mar 20 2024 | 18.24 | 0.41 | 2.30% | 17.75 | 18.30 | 17.70 | 36,525 |
| Mar 19 2024 | 17.83 | -0.09 | -0.50% | 18.00 | 18.0099 | 17.76 | 16,905 |
| Mar 18 2024 | 17.92 | -0.45 | -2.45% | 18.43 | 18.53 | 17.92 | 10,361 |
| Mar 15 2024 | 18.37 | 0.45 | 2.51% | 17.82 | 18.495 | 17.82 | 56,575 |
| Mar 14 2024 | 17.92 | -0.70 | -3.76% | 18.51 | 18.51 | 17.92 | 18,568 |
| Mar 13 2024 | 18.62 | 0.51 | 2.82% | 18.16 | 18.685 | 18.16 | 20,752 |
| Mar 12 2024 | 18.11 | 0.14 | 0.78% | 18.11 | 18.27 | 18.00 | 32,990 |
| Mar 11 2024 | 17.97 | -0.19 | -1.05% | 17.96 | 18.1992 | 17.91 | 10,585 |
| Mar 08 2024 | 18.16 | -0.13 | -0.71% | 18.30 | 18.80 | 18.01 | 15,400 |
| Mar 07 2024 | 18.29 | 0.10 | 0.55% | 18.35 | 18.38 | 17.95 | 32,863 |
| Mar 06 2024 | 18.19 | 0.19 | 1.06% | 18.18 | 18.33 | 17.93 | 24,444 |
| Mar 05 2024 | 18.00 | 0.16 | 0.90% | 17.77 | 18.10 | 17.77 | 14,365 |
| Mar 04 2024 | 17.84 | -0.15 | -0.83% | 17.90 | 17.94 | 17.66 | 15,261 |
| Mar 01 2024 | 17.99 | -0.03 | -0.14% | 17.99 | 18.3061 | 17.90 | 29,419 |
| Feb 29 2024 | 18.015 | 0.07 | 0.42% | 18.35 | 18.35 | 17.90 | 12,079 |
| Feb 28 2024 | 17.94 | -0.04 | -0.22% | 17.85 | 18.13 | 17.85 | 8,706 |
| Feb 27 2024 | 17.98 | -0.02 | -0.11% | 18.22 | 18.22 | 17.95 | 18,550 |
| Feb 26 2024 | 18.00 | -0.10 | -0.55% | 18.12 | 18.73 | 17.87 | 13,099 |
| Feb 23 2024 | 18.10 | 0.02 | 0.11% | 18.00 | 18.10 | 17.95 | 5,620 |
| Feb 22 2024 | 18.08 | -0.03 | -0.17% | 18.17 | 18.77 | 17.85 | 25,882 |
