NASDAQ:MNSB
MainStreet Bancshares Inc. Stock Price (Quote)
$16.56
+0.380 (+2.35%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.97 | $18.02 | Friday, 3rd May 2024 MNSB stock ended at $16.56. This is 2.35% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.31% from a day low at $16.22 to a day high of $16.59. |
| 90 days | $14.97 | $20.13 | |
| 52 weeks | $14.97 | $25.97 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $16.22 | $16.59 | $16.22 | $16.56 | 15 881 |
| May 02, 2024 | $15.97 | $16.27 | $15.90 | $16.18 | 24 036 |
| May 01, 2024 | $15.45 | $16.20 | $15.45 | $15.87 | 27 756 |
| Apr 30, 2024 | $15.12 | $15.39 | $14.97 | $15.27 | 41 825 |
| Apr 29, 2024 | $15.86 | $16.14 | $15.24 | $15.25 | 53 607 |
| Apr 26, 2024 | $15.75 | $15.90 | $15.61 | $15.90 | 35 708 |
| Apr 25, 2024 | $15.82 | $15.90 | $15.36 | $15.61 | 32 405 |
| Apr 24, 2024 | $16.40 | $16.40 | $15.65 | $15.89 | 45 437 |
| Apr 23, 2024 | $15.59 | $16.61 | $15.59 | $16.36 | 49 619 |
| Apr 22, 2024 | $17.23 | $17.23 | $15.21 | $15.60 | 62 962 |
| Apr 19, 2024 | $16.79 | $17.47 | $16.79 | $17.23 | 34 562 |
| Apr 18, 2024 | $16.79 | $16.89 | $16.63 | $16.86 | 20 342 |
| Apr 17, 2024 | $16.87 | $16.91 | $16.51 | $16.58 | 24 975 |
| Apr 16, 2024 | $16.89 | $17.30 | $16.68 | $16.87 | 26 098 |
| Apr 15, 2024 | $16.88 | $17.21 | $16.61 | $17.01 | 46 962 |
| Apr 12, 2024 | $17.07 | $17.15 | $16.82 | $16.82 | 14 591 |
| Apr 11, 2024 | $17.27 | $17.38 | $17.09 | $17.09 | 12 165 |
| Apr 10, 2024 | $17.50 | $17.59 | $17.07 | $17.18 | 47 545 |
| Apr 09, 2024 | $17.68 | $17.71 | $17.52 | $17.61 | 17 019 |
| Apr 08, 2024 | $17.97 | $18.00 | $17.54 | $17.67 | 32 544 |
| Apr 05, 2024 | $17.89 | $17.89 | $17.79 | $17.82 | 5 937 |
| Apr 04, 2024 | $17.93 | $17.93 | $17.75 | $17.85 | 14 350 |
| Apr 03, 2024 | $17.95 | $18.02 | $17.81 | $17.84 | 16 255 |
| Apr 02, 2024 | $17.77 | $18.07 | $17.77 | $18.05 | 24 134 |
| Apr 01, 2024 | $18.05 | $18.05 | $17.79 | $17.97 | 16 653 |
