MainStreet Bancshares Inc (MNSBP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 24.1 | 0.23 | 0.98 | 24.1532 | 24.18 | 24.0335 | 1761 |
| 1730414100 | 23.8665 | -0.13 | -0.56 | 23.09 | 24.18 | 23.09 | 1722 |
| 1730327700 | 24.0001 | 0 | 0.00 | 24.0001 | 24.0001 | 24.0001 | 10 |
| 1730241300 | 24.0001 | 0 | 0.00 | 23.65 | 24.05 | 23.65 | 4369 |
| 1730154900 | 23.9999 | 0.59 | 2.52 | 23.82 | 24 | 23.66 | 692 |
| 1729895700 | 23.41 | -0.59 | -2.46 | 23.41 | 23.41 | 23.41 | 151 |
| 1729809300 | 24 | -0.11 | -0.46 | 24 | 24 | 24 | 691 |
| 1729722900 | 24.11 | 0.2 | 0.84 | 23.91 | 24.17 | 23.91 | 713 |
| 1729636500 | 23.91 | -0.07 | -0.29 | 23.98 | 23.98 | 23.7 | 3322 |
| 1729550100 | 23.9793 | 0 | 0.00 | 24.16 | 24.16 | 23.9793 | 5 |
| 1729290900 | 23.9793 | 0.11 | 0.46 | 24.11 | 24.1286 | 23.9793 | 1600 |
| 1729204500 | 23.87 | 0.02 | 0.08 | 23.8578 | 24.13 | 23.8578 | 4544 |
| 1729118100 | 23.85 | 0 | 0.00 | 23.9 | 23.9 | 23.85 | 1198 |
| 1729031700 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 37 |
| 1728945300 | 23.85 | 0.15 | 0.63 | 23.95 | 23.95 | 23.8 | 4563 |
| 1728686100 | 23.7 | 0.34 | 1.46 | 23.54 | 23.95 | 23.51 | 5491 |
| 1728599700 | 23.36 | -0.39 | -1.64 | 23.738 | 23.77 | 23.36 | 1786 |
| 1728513300 | 23.75 | 0.15 | 0.64 | 23.7 | 23.75 | 23.7 | 1351 |
| 1728426900 | 23.6 | -0.1 | -0.42 | 23.6 | 23.6 | 23.6 | 204 |
| 1728340500 | 23.7 | 0.24 | 1.02 | 23.46 | 23.79 | 23.46 | 1953 |
| 1728081300 | 23.46 | 0.05 | 0.20 | 23.42 | 23.564 | 23.42 | 4113 |
| 1727994900 | 23.4135 | 0.06 | 0.27 | 23.4398 | 23.4906 | 23.37 | 3108 |
| 1727908500 | 23.35 | 0.01 | 0.02 | 23.49 | 23.5 | 23.35 | 1902 |
| 1727822100 | 23.345 | -0.15 | -0.62 | 23.49 | 23.49 | 23.345 | 497 |
| 1727735700 | 23.49 | 0.13 | 0.56 | 23.49 | 23.49 | 23.37 | 2102 |
| 1727476500 | 23.36 | 0.01 | 0.04 | 23.42 | 23.42 | 23.36 | 533 |
| 1727390100 | 23.35 | -0.06 | -0.26 | 23.4 | 23.423 | 23.35 | 2303 |
| 1727303700 | 23.41 | 0.24 | 1.04 | 23.355 | 23.43 | 23.18 | 2421 |
| 1727217300 | 23.17 | 0 | 0.00 | 23.39 | 23.39 | 23.17 | 240 |
| 1727130900 | 23.17 | -0.02 | -0.09 | 23.28 | 23.28 | 23.075 | 4378 |
| 1726871700 | 23.19 | 0.45 | 1.98 | 22.84 | 23.27 | 22.84 | 6935 |
| 1726785300 | 22.74 | 0.09 | 0.40 | 22.9 | 22.98 | 22.6 | 14703 |
| 1726698900 | 22.65 | 0 | 0.00 | 22.6644 | 22.81 | 22.6 | 17422 |
| 1726612500 | 22.65 | 0.25 | 1.12 | 22.45 | 22.75 | 22.45 | 9308 |
| 1726526100 | 22.4 | -0.28 | -1.23 | 22.62 | 22.7903 | 22.4 | 4789 |
| 1726266900 | 22.68 | 0.12 | 0.53 | 22.6 | 22.997 | 22.56 | 5269 |
| 1726180500 | 22.56 | -0.24 | -1.05 | 22.85 | 22.9637 | 22 | 22076 |
| 1726094100 | 22.8 | 0 | 0.00 | 23.1392 | 23.1392 | 22.79 | 11085 |
| 1726007700 | 22.7996 | 0.05 | 0.22 | 22.8775 | 22.9732 | 22.7866 | 9277 |
| 1725921300 | 22.7501 | -0.05 | -0.22 | 23.4799 | 23.4799 | 22.75 | 4201 |
| 1725662100 | 22.8 | -0.18 | -0.80 | 22.99 | 23 | 22.8 | 5477 |
| 1725575700 | 22.9832 | 0.03 | 0.14 | 23.45 | 23.45 | 22.95 | 6633 |
| 1725489300 | 22.95 | 0.1 | 0.44 | 22.85 | 23 | 22.8 | 6775 |
| 1725402900 | 22.85 | -0.1 | -0.44 | 23 | 23 | 22.81 | 5563 |
| 1725057300 | 22.95 | 0.16 | 0.69 | 22.8 | 22.95 | 22.8 | 2730 |
| 1724970900 | 22.792 | 0.32 | 1.43 | 23 | 23 | 22.48 | 488 |
| 1724884500 | 22.47 | -0.48 | -2.09 | 22.99 | 23 | 22.43 | 8078 |
| 1724798100 | 22.95 | 0.2 | 0.88 | 22.75 | 23 | 22.75 | 3127 |
| 1724711700 | 22.75 | 0.26 | 1.16 | 22.55 | 22.75 | 22.52 | 1346 |
| 1724452500 | 22.49 | 0.49 | 2.23 | 22.25 | 22.49 | 22.175 | 1962 |
| 1724366100 | 22 | 0.22 | 1.01 | 22.35 | 22.35 | 21.65 | 2024 |
| 1724279700 | 21.78 | -0.32 | -1.45 | 22.5 | 22.5 | 21.09 | 4602 |
| 1724193300 | 22.1 | -0.55 | -2.43 | 22.65 | 22.7 | 22.04 | 2515 |
| 1724106900 | 22.65 | -0.47 | -2.03 | 23.12 | 23.25 | 22.65 | 4031 |
| 1723847700 | 23.12 | 0.41 | 1.81 | 22.78 | 23.1201 | 22.78 | 2212 |
| 1723761300 | 22.71 | -0.37 | -1.61 | 23.39 | 23.48 | 22.71 | 20624 |
| 1723674900 | 23.0814 | 0.03 | 0.14 | 23.225 | 23.4 | 23.0501 | 750 |
| 1723588500 | 23.05 | 0.35 | 1.54 | 23.35 | 23.35 | 22.78 | 1857 |
| 1723502100 | 22.7 | 0.21 | 0.93 | 22.7 | 23 | 22.7 | 2275 |
| 1723242900 | 22.49 | 0.08 | 0.36 | 22.41 | 22.49 | 22.41 | 3711 |
| 1723156500 | 22.41 | -0.05 | -0.22 | 22.46 | 22.46 | 22.4 | 2247 |
| 1723070100 | 22.46 | 0 | 0.00 | 22.47 | 22.47 | 22.46 | 1130 |
| 1722983700 | 22.46 | -0.01 | -0.04 | 22.47 | 22.47 | 22.46 | 3462 |
| 1722897300 | 22.47 | 0.47 | 2.14 | 22 | 22.48 | 22 | 2094 |
| 1722638100 | 22 | -0.48 | -2.14 | 22 | 22 | 22 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
