MainStreet Bancshares Inc (MNSBP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722033300 | 22.2063 | -0.19 | -0.86 | 22.31 | 22.31 | 22.2063 | 150 |
| 1721946900 | 22.4 | 0.39 | 1.77 | 22.01 | 22.4 | 22.01 | 300 |
| 1721860500 | 22.01 | -0.29 | -1.30 | 22.05 | 22.05 | 21.6 | 6112 |
| 1721774100 | 22.3 | -0.05 | -0.22 | 22.3 | 22.3 | 22.3 | 20 |
| 1721687700 | 22.35 | 0.35 | 1.59 | 22.48 | 22.48 | 22.25 | 1427 |
| 1721428500 | 22 | -0.37 | -1.65 | 22 | 22 | 22 | 347 |
| 1721342100 | 22.37 | 0.47 | 2.15 | 22.47 | 22.48 | 22.26 | 803 |
| 1721255700 | 21.9 | -0.25 | -1.13 | 22.25 | 22.25 | 21.83 | 1157 |
| 1721169300 | 22.15 | -0.02 | -0.10 | 22.48 | 22.48 | 21.9688 | 6165 |
| 1721082900 | 22.1719 | -0.08 | -0.35 | 22.5 | 22.5 | 22.1719 | 106 |
| 1720823700 | 22.2502 | -0.36 | -1.59 | 22.61 | 22.61 | 22 | 1386 |
| 1720737300 | 22.61 | 0.39 | 1.76 | 22.22 | 22.61 | 22.22 | 2007 |
| 1720650900 | 22.22 | 0.43 | 2.00 | 22.3 | 22.3 | 22.22 | 851 |
| 1720564500 | 21.785 | -0.02 | -0.07 | 22.36 | 22.36 | 21.785 | 1455 |
| 1720478100 | 21.8 | -0.48 | -2.15 | 22.3 | 22.3 | 21.12 | 7225 |
| 1720218900 | 22.28 | -0.36 | -1.59 | 22.25 | 22.28 | 22.25 | 126 |
| 1720040640 | 22.64 | 0.33 | 1.47 | 22.53 | 22.64 | 22.53 | 81 |
| 1719959700 | 22.3127 | -0.27 | -1.18 | 22.54 | 22.54 | 22.3127 | 1502 |
| 1719873300 | 22.58 | 0.33 | 1.48 | 22.68 | 22.68 | 22.3 | 1561 |
| 1719614100 | 22.25 | 0.21 | 0.95 | 22.18 | 22.25 | 22.04 | 794 |
| 1719527700 | 22.04 | -0.02 | -0.09 | 22.04 | 22.04 | 22.04 | 115 |
| 1719441300 | 22.06 | -0.15 | -0.66 | 22.06 | 22.06 | 22.06 | 459 |
| 1719354900 | 22.2072 | 0.21 | 0.94 | 22.2 | 22.24 | 22.2 | 579 |
| 1719268500 | 22.0001 | 0.01 | 0.05 | 22.0001 | 22.0001 | 22.0001 | 285 |
| 1719009300 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 1 |
| 1718922900 | 21.99 | -0.01 | -0.05 | 22 | 22.54 | 21.855 | 1860 |
| 1718750100 | 22 | 0.36 | 1.66 | 21.71 | 22.3451 | 21.71 | 2190 |
| 1718663700 | 21.64 | -1.46 | -6.32 | 22.61 | 22.61 | 21.64 | 500 |
| 1718404500 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 9 |
| 1718318100 | 23.1 | 0.52 | 2.30 | 23.08 | 23.1999 | 22.59 | 3974 |
| 1718231700 | 22.58 | 0.11 | 0.49 | 22.43 | 23.2 | 22.29 | 6785 |
| 1718145300 | 22.47 | -0.02 | -0.09 | 22.68 | 22.68 | 22.47 | 547 |
| 1718058900 | 22.49 | -0.26 | -1.14 | 22.69 | 22.69 | 22.23 | 5934 |
| 1717799700 | 22.75 | 0.26 | 1.16 | 22.75 | 22.76 | 22.58 | 745 |
| 1717713300 | 22.49 | -0.01 | -0.04 | 21.9 | 22.55 | 21.9 | 3297 |
| 1717626900 | 22.5 | 0.03 | 0.13 | 22.21 | 22.5 | 22.21 | 1273 |
| 1717540500 | 22.47 | 0.22 | 0.99 | 22.1 | 23.24 | 21.85 | 2130 |
| 1717454100 | 22.25 | 0 | 0.00 | 22.16 | 22.25 | 22.16 | 1 |
| 1717194900 | 22.25 | 0.25 | 1.14 | 22.1 | 22.25 | 22.1 | 908 |
| 1717108500 | 22 | -0.57 | -2.53 | 22.39 | 22.39 | 22 | 10145 |
| 1717022100 | 22.57 | 0.42 | 1.90 | 21.93 | 22.57 | 21.9001 | 1915 |
| 1716935700 | 22.15 | -0.54 | -2.38 | 22.25 | 22.5 | 22.01 | 5325 |
| 1716590100 | 22.69 | 0.21 | 0.93 | 22.78 | 22.78 | 22.69 | 700 |
| 1716503700 | 22.48 | -0.02 | -0.09 | 22.44 | 22.48 | 22.4 | 752 |
| 1716417300 | 22.5 | -1.25 | -5.26 | 22.97 | 22.97 | 22.4 | 4334 |
| 1716330900 | 23.75 | 0.7 | 3.03 | 22.58 | 23.75 | 22.58 | 446 |
| 1716244500 | 23.0526 | 0.27 | 1.18 | 22.65 | 23.0526 | 22.1 | 501 |
| 1715985300 | 22.7831 | 0.58 | 2.63 | 22.7831 | 22.7831 | 22.47 | 2605 |
| 1715898900 | 22.2 | 0 | 0.00 | 22.05 | 22.2 | 22.05 | 429 |
| 1715812500 | 22.2 | 0.24 | 1.09 | 21.96 | 22.245 | 21.96 | 2236 |
| 1715726100 | 21.96 | -0.06 | -0.27 | 22.37 | 22.75 | 21.96 | 5771 |
| 1715639700 | 22.02 | -0.72 | -3.14 | 22.45 | 22.495 | 22 | 4127 |
| 1715380500 | 22.735 | 0.4 | 1.77 | 22.55 | 22.775 | 22.5313 | 944 |
| 1715294100 | 22.34 | 0.3 | 1.37 | 22.06 | 22.34 | 21.966 | 5880 |
| 1715207700 | 22.0375 | 0.28 | 1.28 | 21.61 | 22.087 | 21.61 | 9690 |
| 1715121300 | 21.76 | 0.01 | 0.05 | 21.75 | 21.76 | 21.6 | 16170 |
| 1715034900 | 21.75 | -0.01 | -0.05 | 21.76 | 21.76 | 21.7 | 3978 |
| 1714775700 | 21.76 | 0.19 | 0.88 | 21.76 | 21.76 | 21.57 | 7992 |
| 1714689300 | 21.57 | -0.33 | -1.48 | 21.82 | 21.82 | 21.57 | 1264 |
| 1714602900 | 21.895 | 0.15 | 0.67 | 21.855 | 22.0482 | 21.855 | 1060 |
| 1714516500 | 21.75 | -0.03 | -0.14 | 21.83 | 21.83 | 21.5501 | 546 |
| 1714430100 | 21.78 | 0.03 | 0.14 | 21.05 | 21.82 | 21.05 | 5337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
