NasdaqCM - Delayed Quote USD

MainStreet Bancshares, Inc. (MNSBP)

Compare
24.98
+0.13
+(0.52%)
At close: January 23 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202524.6824.9824.6824.9824.982,000
Jan 22, 202524.9024.9024.9024.9024.90-
Jan 21, 202524.8724.9024.8724.9024.90700
Jan 17, 202524.4224.6324.3024.6324.631,900
Jan 16, 202524.5824.5824.5824.5824.58-
Jan 15, 202524.5824.5824.5824.5824.58200
Jan 14, 202523.9124.3823.9124.3824.38300
Jan 13, 202523.8224.0123.8224.0024.00900
Jan 10, 202524.1024.1024.1024.1024.10-
Jan 8, 202524.1024.1024.1024.1024.10100
Jan 7, 202524.4124.4324.4124.4324.43800
Jan 6, 202524.3224.3524.3224.3524.35600
Jan 3, 202524.2524.2524.2524.2524.251,000
Jan 2, 202524.1824.1824.1824.1824.18-
Dec 31, 202424.0224.1824.0224.1824.181,300
Dec 30, 202424.4324.4323.7623.7623.761,400
Dec 27, 202423.6623.6623.6623.6623.66-
Dec 26, 202423.6623.6823.6623.6623.661,200
Dec 24, 202423.6623.6623.6623.6623.66-
Dec 23, 202423.6623.6623.6623.6623.66200
Dec 20, 202424.3324.3824.2424.3524.351,300
Dec 19, 202423.2824.3823.2823.9523.952,600
Dec 18, 202423.5123.5123.5123.5123.51400
Dec 17, 202423.8523.8522.6422.6422.642,300
Dec 16, 202423.9023.9023.9023.9023.90-
Dec 13, 2024 0.47 Dividend
Dec 13, 202423.8823.9023.8623.9023.901,000
Dec 12, 202424.6624.7024.3724.7024.23600
Dec 11, 202424.9424.9424.9424.9424.47400
Dec 10, 202424.9424.9424.9424.9424.47-
Dec 9, 202424.5024.9424.5024.9424.479,200
Dec 6, 202424.2524.4924.2424.4924.025,800
Dec 5, 202424.2124.2524.2124.2523.79900
Dec 4, 202424.2424.2524.2424.2523.79700
Dec 3, 202424.0324.2523.9224.2523.797,000
Dec 2, 202424.0524.2423.9824.0823.625,100
Nov 29, 202424.1724.1724.1724.1723.72-
Nov 27, 202424.1724.1724.1724.1723.72-
Nov 26, 202424.1724.1724.1724.1723.72-
Nov 25, 202424.1724.1724.1724.1723.72-
Nov 22, 202424.1524.2524.1524.1723.72700
Nov 21, 202423.9824.2523.9824.2523.79500
Nov 20, 202424.1524.2024.1524.2023.74900
Nov 19, 202424.3924.3924.3924.3923.93-
Nov 18, 202424.1324.3923.6824.3923.931,800
Nov 15, 202424.0224.1023.6524.1023.64700
Nov 14, 202424.2524.2524.2524.2523.79-
Nov 13, 202424.2924.2924.2524.2523.791,200
Nov 12, 202423.8323.8323.8323.8323.38-
Nov 11, 202423.8323.8323.8323.8323.38-
Nov 8, 202423.8323.8323.8323.8323.38100
Nov 7, 202423.9923.9923.8523.8523.40500
Nov 6, 202424.0024.0024.0024.0023.541,000
Nov 5, 202424.0024.0524.0024.0023.541,100
Nov 4, 202424.0024.0024.0024.0023.54300
Nov 1, 202424.1524.1824.0324.1023.641,800
Oct 31, 202423.0924.1823.0923.8723.411,700
Oct 30, 202424.0024.0024.0024.0023.54-
Oct 29, 202423.6824.0523.6824.0023.544,400
Oct 28, 202423.6624.0023.6624.0023.54700
Oct 25, 202423.4123.4123.4123.4122.97200
Oct 24, 202424.0024.0024.0024.0023.54700
Oct 23, 202423.9124.1723.9124.1123.65700
Oct 22, 202423.9823.9823.7023.9123.463,300
Oct 21, 202423.9823.9823.9823.9823.52-
Oct 18, 202424.1124.1323.9823.9823.521,600
Oct 17, 202423.8624.1323.8623.8723.424,500
Oct 16, 202423.9023.9023.8523.8523.401,200
Oct 15, 202423.8523.8523.8523.8523.40-
Oct 14, 202423.9523.9523.8023.8523.404,600
Oct 11, 202423.5423.9523.5123.7023.255,500
Oct 10, 202423.7423.7723.3623.3622.921,800
Oct 9, 202423.7023.7523.7023.7523.301,400
Oct 8, 202423.6023.6023.6023.6023.15200
Oct 7, 202423.7923.7923.5023.7023.252,000
Oct 4, 202423.4623.5623.4623.4623.014,100
Oct 3, 202423.4423.4923.3723.4122.973,100
Oct 2, 202423.4923.5023.3523.3522.911,900
Oct 1, 202423.3423.3423.3423.3422.90500
Sep 30, 202423.4923.4923.3723.4923.042,100
Sep 27, 202423.3623.3623.3623.3622.92500
Sep 26, 202423.4023.4223.3523.3522.912,300
Sep 25, 202423.3523.4323.1823.4122.972,400
Sep 24, 202423.1723.1723.1723.1722.73-
Sep 23, 202423.2823.2823.0823.1722.734,400
Sep 20, 202422.8423.2722.8423.1922.756,900
Sep 19, 202422.9022.9822.6022.7422.3114,700
Sep 18, 202422.6622.8122.6022.6522.2217,400
Sep 17, 202422.4522.7522.4522.6522.229,300
Sep 16, 2024 0.47 Dividend
Sep 16, 202422.6222.7922.4022.4021.974,800
Sep 13, 202422.6023.0022.5622.6821.795,300
Sep 12, 202422.8522.9622.0022.5621.6722,100
Sep 11, 202423.1423.1422.7922.8021.9011,100
Sep 10, 202422.8822.9722.7922.8021.909,300
Sep 9, 202423.4823.4822.7522.7521.864,200
Sep 6, 202422.9923.0022.8022.8021.905,500
Sep 5, 202423.4523.4522.9522.9822.086,600
Sep 4, 202422.8523.0022.8022.9522.056,800
Sep 3, 202423.0023.0022.8122.8521.955,600
Aug 30, 202422.8022.9522.8022.9522.052,700
Aug 29, 202422.4822.7922.4822.7921.90500
Aug 28, 202422.9523.0022.4322.4721.598,100
Aug 27, 202422.7523.0022.7522.9522.053,100
Aug 26, 202422.5522.7522.5322.7521.861,300
Aug 23, 202422.2522.4922.1722.4921.612,000
Aug 22, 202422.3522.3522.0022.0021.142,000
Aug 21, 202422.5022.5021.0921.7820.924,600
Aug 20, 202422.6522.7022.0422.1021.232,500
Aug 19, 202423.2523.2522.6522.6521.764,000
Aug 16, 202422.7823.1222.7823.1222.212,200
Aug 15, 202423.3923.4822.7122.7121.8220,600
Aug 14, 202423.2323.4023.0523.0822.17800
Aug 13, 202422.7823.0522.7823.0522.141,900
Aug 12, 202422.7022.7022.7022.7021.812,300
Aug 9, 202422.4122.4922.4122.4921.613,700
Aug 8, 202422.4022.4122.4022.4121.532,200
Aug 7, 202422.4722.4722.4622.4621.581,100
Aug 6, 202422.4722.4722.4622.4621.583,500
Aug 5, 202422.4422.4822.4422.4721.592,100
Aug 2, 202422.0022.0022.0022.0021.14200
Aug 1, 202422.4722.4822.4422.4821.602,300
Jul 31, 202422.4922.4922.1022.1021.23600
Jul 30, 202422.3022.5022.3022.3021.425,700
Jul 29, 202422.0922.0922.0922.0921.22700
Jul 26, 202422.2122.2122.2122.2121.33200
Jul 25, 202422.0122.4022.0122.4021.52300
Jul 24, 202422.0522.0521.6022.0121.156,300
Jul 23, 202422.3022.3022.3022.3021.42-
Jul 22, 202422.4822.5022.2522.3021.422,300
Jul 19, 202422.0022.0022.0022.0021.14300
Jul 18, 202422.4722.4822.2622.3721.49800
Jul 17, 202422.1222.2421.8321.9021.041,600
Jul 16, 202422.4822.4821.9722.1521.286,200
Jul 15, 202422.1722.1722.1722.1721.30100
Jul 12, 202422.0022.2522.0022.2521.381,400
Jul 11, 202422.2222.6122.2222.6121.722,500
Jul 10, 202422.3022.3022.2222.2221.35900
Jul 9, 202422.3622.3621.7821.7820.931,500
Jul 8, 202422.2822.2821.1221.8020.947,200
Jul 5, 202422.2822.2822.2822.2821.40100
Jul 3, 202422.3122.3122.3122.3121.44-
Jul 2, 202422.5222.5422.3122.3121.441,500
Jul 1, 202422.6822.6822.3022.5821.691,600
Jun 28, 202422.0422.2522.0422.2521.38800
Jun 27, 202422.0422.0422.0422.0421.17100
Jun 26, 202422.0622.0622.0622.0621.19500
Jun 25, 202422.2022.2222.2022.2121.33600
Jun 24, 202422.0022.0022.0022.0021.14300
Jun 21, 202421.9921.9921.9921.9921.13-
Jun 20, 202422.0022.5421.8521.9921.131,900
Jun 18, 202422.3422.3422.0022.0021.142,200
Jun 17, 202422.5422.5421.6421.6420.79500
Jun 14, 2024 0.47 Dividend
Jun 14, 202423.1023.1023.1023.1022.19-
Jun 13, 202423.0823.2022.5923.1021.744,000
Jun 12, 202422.4323.2022.2922.5821.256,800
Jun 11, 202422.6822.6822.4722.4721.15500
Jun 10, 202422.2522.5322.2322.4921.175,900
Jun 7, 202422.7522.7622.7522.7521.41700
Jun 6, 202421.9022.5521.9022.4921.173,300
Jun 5, 202422.3522.5022.3522.5021.181,300
Jun 4, 202422.0523.2422.0522.4721.152,100
Jun 3, 202422.2522.2522.2522.2520.94-
May 31, 202422.1022.2522.1022.2520.94900
May 30, 202422.0022.2522.0022.0020.7110,100
May 29, 202421.9022.5721.9022.5721.241,900
May 28, 202422.2522.2522.0122.1520.855,300
May 24, 202422.7822.7822.6922.6921.36700
May 23, 202422.4422.4822.4022.4821.16800
May 22, 202422.5022.5022.4022.5021.184,300
May 21, 202423.7523.7523.7523.7522.35400
May 20, 202422.3823.0522.1223.0521.70500
May 17, 202422.7822.7822.7822.7821.442,600
May 16, 202422.2022.2022.2022.2020.90400
May 15, 202422.1122.2522.1122.2020.902,200
May 14, 202422.7522.7521.9621.9620.675,800
May 13, 202422.0622.4822.0022.0220.734,100
May 10, 202422.6322.7722.5322.7421.40900
May 9, 202422.1022.3421.9722.3421.035,900
May 8, 202421.6122.0921.6122.0420.749,700
May 7, 202421.7621.7621.6021.7620.4816,200
May 6, 202421.7521.7621.7021.7520.474,000
May 3, 202421.7321.7621.5721.7620.488,000
May 2, 202421.8221.8221.5721.5720.301,300
May 1, 202421.8522.0521.8521.9020.611,100
Apr 30, 202421.5521.8221.5521.7520.47500
Apr 29, 202421.0521.8221.0521.7820.505,300
Apr 26, 202421.8022.0521.7521.7520.473,900
Apr 25, 202421.7521.7521.7321.7320.45800
Apr 24, 202422.1322.1321.7921.8020.523,100
Apr 23, 202421.7523.1321.7121.7520.478,800
Apr 22, 202421.7022.0021.0821.7520.4714,600
Apr 19, 202421.8222.8221.8222.8221.481,100
Apr 18, 202422.7022.7022.0022.3621.042,200
Apr 17, 202422.5022.7122.4722.5021.18900
Apr 16, 202422.2623.5122.2022.5021.185,400
Apr 15, 202422.7322.7321.6922.0020.712,900
Apr 12, 202423.7523.7522.7322.7321.39900
Apr 11, 202423.6023.6023.0023.0021.65700
Apr 10, 202423.1223.1223.1223.1221.76-
Apr 9, 202423.1323.1323.1223.1221.761,100
Apr 8, 202423.0724.2123.0723.1221.76800
Apr 5, 202423.3523.3523.3023.3021.93600
Apr 4, 202423.0823.4623.0323.0321.68700
Apr 3, 202423.1123.2523.0023.0021.654,800
Apr 2, 202423.4223.4423.2523.2521.884,600
Apr 1, 202423.2523.5023.2523.5022.122,500
Mar 28, 202423.7723.7723.7723.7722.37-
Mar 27, 202423.7723.7723.7723.7722.37500
Mar 26, 202423.7523.7523.7523.7522.36300
Mar 25, 202423.0023.5023.0023.5022.123,000
Mar 22, 202423.0223.0223.0223.0221.67300
Mar 21, 202423.5823.5823.5823.5822.20-
Mar 20, 202423.3823.5823.3823.5822.20200
Mar 19, 202423.9123.9123.3623.3621.992,500
Mar 18, 202424.1124.1124.1124.1122.69-
Mar 15, 202424.1124.1124.1124.1122.69-
Mar 14, 2024 0.47 Dividend
Mar 14, 202423.8524.1123.4024.1122.691,500
Mar 13, 202423.9224.4023.9224.4022.522,700
Mar 12, 202423.9823.9823.7523.9522.111,700
Mar 11, 202423.8023.9523.7823.9522.113,500
Mar 8, 202423.8823.8823.8823.8822.04200
Mar 7, 202423.7523.7523.7523.7521.92200
Mar 6, 202423.9024.0023.7523.9022.062,200
Mar 5, 202424.0024.0023.5023.9522.113,200
Mar 4, 202424.3224.3524.0024.0022.162,200
Mar 1, 202423.9724.0023.9724.0022.163,700
Feb 29, 202423.8524.0023.7523.9522.116,300
Feb 28, 202423.5023.5023.5023.5021.695,900
Feb 27, 202423.6523.6923.6523.6621.84700
Feb 26, 202423.6023.6123.5623.6121.801,700
Feb 23, 202424.2024.2024.2024.2022.34100
Feb 22, 202423.8124.1223.2124.1222.262,800
Feb 21, 202423.8023.8023.8023.8021.972,100
Feb 20, 202423.9223.9223.9123.9122.07600
Feb 16, 202423.9623.9623.8923.9022.061,500
Feb 15, 202423.5424.8023.5424.8022.891,000
Feb 14, 202423.6623.8823.6623.8822.041,700
Feb 13, 202423.3623.5023.3623.5021.692,800
Feb 12, 202423.7023.7123.2523.2521.471,700
Feb 9, 202423.2023.2023.2023.2021.42100
Feb 8, 202423.5323.5323.2623.2621.472,100
Feb 7, 202423.5024.0023.5023.6521.83900
Feb 6, 202424.2524.2524.2524.2522.39-
Feb 5, 202424.2524.2524.2524.2522.39600
Feb 2, 202424.2525.0324.1125.0123.093,100
Feb 1, 202424.1624.1623.8423.8422.011,700
Jan 31, 202424.1024.1023.2623.8822.046,600
Jan 30, 202424.1624.2323.9824.0022.169,000
Jan 29, 202423.9024.0023.9024.0022.161,700
Jan 26, 202423.9023.9023.8923.9022.063,700
Jan 25, 202423.3523.9023.3523.6321.815,400
Jan 24, 202423.6023.6023.2523.2621.47700

Related Tickers

334.F Customers Bancorp, Inc.
47.60
-1.65%
 
KPCPF Kasikornbank Public Company Limited
4.2100
0.00%
 
GLC.F Glacier Bancorp, Inc.
49.20
-0.81%
 
AB5.F Associated Banc-Corp
23.40
-1.68%
 
WF2.SG Wintrust Financial Corp
127.00
+0.79%
 
6HU.F Midland States Bancorp, Inc.
20.40
0.00%
 
MCS.F Mercantile Bank Corporation
42.20
+3.94%
 
FM7.SG Pathward Financial, Inc.
75.50
+2.03%
 
6TF.SG TF Bank AB
33.90
+2.73%
 
WDFN Woodlands Financial Services Company
24.00
0.00%