MainStreet Bancshares Inc. Common Stockのデータ

MainStreet Bancshares Inc. Common Stockの基本情報

名前 MainStreet Bancshares Inc. Common Stock
ティッカー MNSB
国 United States
上場年 nan
セクター Finance

MainStreet Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.53 18.66 19.02 18.66 20000.0 18.66
2021-02-12 19.26 18.83 19.19 19.26 8500.0 19.26
2021-02-11 19.46 18.7 19.12 18.97 20600.0 18.97
2021-02-10 19.43 18.43 19.09 19.12 15400.0 19.12
2021-02-09 19.0 18.51 19.0 19.0 20500.0 19.0
2021-02-08 19.09 18.01 18.59 18.97 37700.0 18.97
2021-02-05 18.08 17.31 17.72 18.0 23600.0 18.0
2021-02-04 17.83 17.15 17.61 17.83 8500.0 17.83
2021-02-03 17.64 17.11 17.52 17.2 30000.0 17.2
2021-02-02 17.75 17.43 17.63 17.72 7500.0 17.72
2021-02-01 18.1 17.23 17.25 17.36 30000.0 17.36
2021-01-29 18.0 16.65 17.85 17.08 33400.0 17.08
2021-01-28 18.72 17.65 18.72 17.77 18500.0 17.77
2021-01-27 18.79 17.91 18.72 18.5 27300.0 18.5
2021-01-26 19.03 18.37 18.75 18.82 23300.0 18.82
2021-01-25 19.03 17.94 18.15 18.62 24900.0 18.62
2021-01-22 18.3 17.76 17.76 18.3 11500.0 18.3
2021-01-21 18.0 17.45 17.61 17.8 16400.0 17.8
2021-01-20 17.75 17.45 17.72 17.45 13600.0 17.45
2021-01-19 17.94 17.14 17.94 17.5 34500.0 17.5
2021-01-15 17.94 17.63 17.94 17.83 4500.0 17.83
2021-01-14 18.61 17.86 18.18 18.04 11000.0 18.04
2021-01-13 19.03 17.25 17.25 17.87 24300.0 17.87
2021-01-12 17.41 17.09 17.24 17.36 31800.0 17.36
2021-01-11 17.28 16.94 17.22 17.22 11000.0 17.22
2021-01-08 17.31 16.92 16.99 17.07 16800.0 17.07
2021-01-07 17.79 16.98 17.4 17.0 24500.0 17.0
2021-01-06 18.25 17.04 17.04 17.11 27000.0 17.11
2021-01-05 17.1 16.8 16.86 16.85 16700.0 16.85
2021-01-04 17.99 16.86 17.01 16.9 20000.0 16.9
2020-12-31 17.38 16.9 17.09 16.91 22900.0 16.91
2020-12-30 17.75 16.82 16.89 16.99 20900.0 16.99
2020-12-29 16.91 16.83 16.9 16.84 30900.0 16.84
2020-12-28 17.1 16.8 16.92 16.8 5900.0 16.8
2020-12-24 16.83 16.77 16.83 16.77 1600.0 16.77
2020-12-23 16.8 16.75 16.8 16.78 3800.0 16.78
2020-12-22 17.21 16.71 17.2 16.77 9200.0 16.77
2020-12-21 16.93 16.55 16.8 16.93 10700.0 16.93
2020-12-18 17.28 16.5 16.83 17.28 80100.0 17.28
2020-12-17 16.8 16.6 16.77 16.8 13600.0 16.8
2020-12-16 16.81 16.5 16.6 16.79 11800.0 16.79
2020-12-15 16.89 16.4 16.4 16.74 8900.0 16.74
2020-12-14 16.66 16.29 16.52 16.38 18000.0 16.38
2020-12-11 16.47 16.43 16.43 16.47 4600.0 16.47
2020-12-10 16.71 16.44 16.58 16.6 4100.0 16.6
2020-12-09 16.8 16.51 16.78 16.6 9100.0 16.6
2020-12-08 16.91 16.44 16.57 16.85 7800.0 16.85
2020-12-07 16.67 16.3 16.35 16.48 28300.0 16.48
2020-12-04 16.45 16.02 16.25 16.43 12900.0 16.43
2020-12-03 16.22 15.85 15.85 16.0 19900.0 16.0
2020-12-02 16.17 15.51 16.17 15.86 25200.0 15.86
2020-12-01 16.82 16.25 16.4 16.3 8200.0 16.3
2020-11-30 16.23 16.05 16.08 16.21 9500.0 16.21
2020-11-27 16.59 16.15 16.4 16.26 4800.0 16.26
2020-11-25 16.71 16.38 16.71 16.43 7200.0 16.43
2020-11-24 16.84 16.33 16.5 16.55 16500.0 16.55
2020-11-23 16.25 15.88 16.02 16.18 144600.0 16.18
2020-11-20 16.17 15.81 15.81 16.17 8400.0 16.17
2020-11-19 16.25 15.62 15.75 16.25 3700.0 16.25
2020-11-18 16.66 16.06 16.29 16.06 5600.0 16.06
2020-11-17 16.66 16.25 16.66 16.38 9800.0 16.38
2020-11-16 16.91 16.09 16.09 16.77 13000.0 16.77
2020-11-13 16.13 15.57 15.58 15.98 10400.0 15.98
2020-11-12 16.21 15.63 16.21 15.63 5200.0 15.63
2020-11-11 16.49 15.98 16.26 16.49 5600.0 16.49
2020-11-10 16.85 15.98 16.04 16.55 48800.0 16.55
2020-11-09 16.6 15.68 15.68 15.84 23800.0 15.84
2020-11-06 15.04 14.94 15.04 14.94 3800.0 14.94
2020-11-05 15.87 14.63 14.63 15.62 11300.0 15.62
2020-11-04 14.99 14.63 14.96 14.71 8400.0 14.71
2020-11-03 15.32 14.6 15.22 15.21 17000.0 15.21
2020-11-02 15.21 14.5 14.64 14.96 10200.0 14.96
2020-10-30 15.26 14.78 14.88 14.91 10100.0 14.91
2020-10-29 15.41 14.75 14.75 15.11 13700.0 15.11
2020-10-28 14.92 14.34 14.7 14.84 20800.0 14.84
2020-10-27 15.32 14.65 14.65 14.73 4700.0 14.73
2020-10-26 15.39 15.19 15.33 15.26 753200.0 15.26
2020-10-23 15.96 14.84 15.6 15.4 15300.0 15.4
2020-10-22 14.87 14.35 14.35 14.8 7800.0 14.8
2020-10-21 14.65 14.26 14.6 14.46 10200.0 14.46
2020-10-20 14.5 14.05 14.05 14.5 4900.0 14.5
2020-10-19 13.89 13.74 13.76 13.85 5100.0 13.85
2020-10-16 13.7 13.4 13.4 13.7 5500.0 13.7
2020-10-15 13.8 13.13 13.13 13.8 4500.0 13.8
2020-10-14 13.8 13.5 13.5 13.51 1700.0 13.51
2020-10-13 13.75 13.49 13.75 13.52 13500.0 13.52
2020-10-12 13.84 13.54 13.84 13.75 4800.0 13.75
2020-10-09 13.84 13.33 13.33 13.84 1200.0 13.84
2020-10-08 13.44 13.07 13.18 13.34 3200.0 13.34
2020-10-07 13.4 13.18 13.19 13.4 5000.0 13.4
2020-10-06 13.51 13.13 13.44 13.13 7100.0 13.13
2020-10-05 13.41 12.86 12.86 13.25 4200.0 13.25
2020-10-02 12.73 12.3 12.31 12.66 12900.0 12.66
2020-10-01 12.65 12.4 12.54 12.47 5800.0 12.47
2020-09-30 13.0 12.2 12.5 12.24 6300.0 12.24
2020-09-29 13.18 12.4 13.18 12.53 12000.0 12.53
2020-09-28 13.45 13.05 13.05 13.18 3600.0 13.18
2020-09-25 12.74 12.36 12.36 12.51 9500.0 12.51
2020-09-24 12.78 12.3 12.78 12.3 2700.0 12.3
2020-09-23 12.35 12.0 12.28 12.02 11700.0 12.02
2020-09-22 13.4 11.75 13.4 12.33 16300.0 12.33
2020-09-21 13.62 12.9 13.16 12.92 17800.0 12.92
2020-09-18 13.4 12.82 13.35 13.4 24900.0 13.4
2020-09-17 13.2 12.77 12.77 13.15 2300.0 13.15
2020-09-16 13.04 12.81 13.04 12.82 5700.0 12.82
2020-09-15 12.99 12.94 12.99 12.94 1300.0 12.94
2020-09-14 13.25 12.99 12.99 13.25 5800.0 13.25
2020-09-11 13.15 12.83 13.15 12.9 3500.0 12.9
2020-09-10 13.36 13.08 13.08 13.15 9400.0 13.15
2020-09-09 13.07 13.0 13.01 13.0 4400.0 13.0
2020-09-08 13.36 12.83 13.0 13.0 4600.0 13.0
2020-09-04 13.17 12.63 13.17 12.99 15900.0 12.99
2020-09-03 13.34 12.74 12.82 13.05 2800.0 13.05
2020-09-02 13.24 13.06 13.06 13.24 4300.0 13.24
2020-09-01 13.11 12.76 12.94 13.06 5300.0 13.06
2020-08-31 13.05 12.82 13.05 12.82 6400.0 12.82
2020-08-28 13.12 13.0 13.07 13.12 2200.0 13.12
2020-08-27 13.4 13.0 13.01 13.0 3000.0 13.0
2020-08-26 13.23 13.05 13.23 13.05 9800.0 13.05
2020-08-25 13.5 13.19 13.39 13.26 5100.0 13.26
2020-08-24 13.44 13.14 13.36 13.38 7400.0 13.38
2020-08-21 13.72 13.15 13.72 13.16 9700.0 13.16
2020-08-20 13.95 13.5 13.8 13.95 2600.0 13.95
2020-08-19 14.1 13.5 13.5 14.02 32800.0 14.02
2020-08-18 13.55 13.36 13.55 13.36 5900.0 13.36
2020-08-17 13.96 13.41 13.6 13.42 2800.0 13.42
2020-08-14 13.8 13.33 13.6 13.6 11000.0 13.6
2020-08-13 14.02 13.32 13.69 13.56 5500.0 13.56
2020-08-12 14.49 13.56 13.85 14.09 4000.0 14.09
2020-08-11 13.94 13.46 13.46 13.72 14700.0 13.72
2020-08-10 13.32 13.2 13.32 13.2 2200.0 13.2
2020-08-07 13.48 12.79 13.1 13.48 5600.0 13.48
2020-08-06 13.1 13.0 13.02 13.1 1900.0 13.1
2020-08-05 13.19 12.85 12.95 13.19 6800.0 13.19
2020-08-04 13.09 12.71 13.09 12.93 5100.0 12.93
2020-08-03 13.27 12.9 13.12 13.2 5100.0 13.2
2020-07-31 13.32 12.93 13.3 12.93 14900.0 12.93
2020-07-30 13.48 13.0 13.25 13.3 4600.0 13.3
2020-07-29 13.5 13.25 13.5 13.25 5400.0 13.25
2020-07-28 13.84 13.5 13.61 13.58 18000.0 13.58
2020-07-27 13.74 13.48 13.48 13.74 4300.0 13.74
2020-07-24 13.96 13.4 13.53 13.4 4400.0 13.4
2020-07-23 13.6 13.3 13.6 13.32 8500.0 13.32
2020-07-22 13.87 13.4 13.49 13.69 5200.0 13.69
2020-07-21 14.16 13.47 13.47 14.16 28400.0 14.16
2020-07-20 13.4 13.1 13.23 13.39 5300.0 13.39
2020-07-17 13.49 12.67 12.67 13.16 40000.0 13.16
2020-07-16 12.95 12.7 12.77 12.7 6300.0 12.7
2020-07-15 13.15 12.71 13.0 12.71 51500.0 12.71
2020-07-14 13.1 12.79 13.08 12.81 9900.0 12.81
2020-07-13 13.03 12.82 12.98 12.84 7900.0 12.84
2020-07-10 12.99 12.65 12.65 12.99 4100.0 12.99
2020-07-09 12.85 12.5 12.85 12.52 16000.0 12.52
2020-07-08 12.99 12.81 12.9 12.82 12100.0 12.82
2020-07-07 13.19 12.91 13.19 12.91 12300.0 12.91
2020-07-06 13.25 13.1 13.25 13.24 15400.0 13.24
2020-07-02 13.27 13.15 13.27 13.15 4000.0 13.15
2020-07-01 13.31 13.19 13.31 13.25 5700.0 13.25
2020-06-30 13.42 13.06 13.16 13.2 16600.0 13.2
2020-06-29 13.36 13.02 13.15 13.29 15100.0 13.29
2020-06-26 13.44 12.9 13.44 12.95 60300.0 12.95
2020-06-25 13.84 12.88 12.88 13.59 9700.0 13.59
2020-06-24 13.25 13.0 13.25 13.0 12100.0 13.0
2020-06-23 13.85 13.2 13.42 13.2 19800.0 13.2
2020-06-22 13.4 13.07 13.21 13.26 9800.0 13.26
2020-06-19 13.14 12.87 13.14 12.88 26300.0 12.88
2020-06-18 13.2 13.0 13.07 13.0 5400.0 13.0
2020-06-17 13.53 13.15 13.5 13.15 8400.0 13.15
2020-06-16 13.78 13.11 13.44 13.56 16300.0 13.56
2020-06-15 13.42 13.0 13.15 13.33 20200.0 13.33
2020-06-12 13.7 12.7 13.07 13.44 21000.0 13.44
2020-06-11 13.62 12.65 13.62 12.65 37600.0 12.65
2020-06-10 14.26 13.57 13.9 13.68 12000.0 13.68
2020-06-09 14.63 13.76 14.63 13.76 7500.0 13.76
2020-06-08 14.97 14.29 14.63 14.45 12700.0 14.45
2020-06-05 14.76 13.59 13.7 14.2 37200.0 14.2
2020-06-04 13.76 13.2 13.26 13.47 26100.0 13.47
2020-06-03 13.69 13.08 13.4 13.3 15100.0 13.3
2020-06-02 13.45 12.84 13.28 13.1 11600.0 13.1
2020-06-01 13.49 13.15 13.31 13.22 9800.0 13.22
2020-05-29 14.78 12.7 14.57 13.27 44400.0 13.27
2020-05-28 15.15 14.5 15.09 14.69 10200.0 14.69
2020-05-27 15.49 12.57 13.5 15.01 30100.0 15.01
2020-05-26 13.78 12.91 13.78 13.27 33800.0 13.27
2020-05-22 13.5 13.13 13.39 13.5 3300.0 13.5
2020-05-21 13.5 13.39 13.41 13.39 9800.0 13.39
2020-05-20 13.5 12.38 12.71 13.5 19800.0 13.5
2020-05-19 13.4 12.31 13.4 12.4 24100.0 12.4
2020-05-18 13.5 12.7 13.12 13.5 27900.0 13.5
2020-05-15 12.94 12.41 12.94 12.75 24500.0 12.75
2020-05-14 13.0 12.49 12.75 12.7 24800.0 12.7
2020-05-13 13.49 12.76 12.76 12.85 13800.0 12.85
2020-05-12 13.55 12.73 13.55 12.83 20500.0 12.83
2020-05-11 14.64 13.18 14.29 13.29 13900.0 13.29
2020-05-08 14.75 14.2 14.53 14.42 26000.0 14.42
2020-05-07 14.5 14.29 14.45 14.3 22000.0 14.3
2020-05-06 14.84 14.12 14.84 14.12 33900.0 14.12
2020-05-05 15.15 14.5 15.14 14.57 18000.0 14.57
2020-05-04 14.76 14.35 14.54 14.76 3700.0 14.76
2020-05-01 14.76 14.42 14.76 14.69 6800.0 14.69
2020-04-30 15.49 14.51 14.97 15.02 6700.0 15.02
2020-04-29 15.57 13.81 14.17 15.57 23100.0 15.57
2020-04-28 14.94 13.5 14.56 13.67 30400.0 13.67
2020-04-27 14.72 14.09 14.09 14.49 19600.0 14.49
2020-04-24 14.59 13.74 14.59 14.27 11200.0 14.27
2020-04-23 14.75 14.35 14.4 14.6 3900.0 14.6
2020-04-22 15.13 14.19 15.13 14.75 14000.0 14.75
2020-04-21 15.03 14.0 14.0 15.0 12900.0 15.0
2020-04-20 14.5 13.96 14.0 14.1 5600.0 14.1
2020-04-17 14.33 13.47 13.63 14.33 14100.0 14.33
2020-04-16 14.0 12.82 13.81 13.3 13100.0 13.3
2020-04-15 15.07 14.07 14.81 14.16 7900.0 14.16
2020-04-14 15.66 14.8 14.8 14.99 7400.0 14.99
2020-04-13 15.34 14.39 15.34 14.39 7000.0 14.39
2020-04-09 15.5 15.0 15.0 15.5 10800.0 15.5
2020-04-08 15.73 14.66 15.73 14.7 80600.0 14.7
2020-04-07 15.57 14.3 14.3 15.35 9800.0 15.35
2020-04-06 15.34 14.36 15.34 15.0 21000.0 15.0
2020-04-03 14.97 14.36 14.97 14.36 4500.0 14.36
2020-04-02 15.64 14.62 15.64 14.98 11500.0 14.98
2020-04-01 16.33 15.42 16.33 15.5 12800.0 15.5
2020-03-31 16.76 15.11 15.92 16.76 16500.0 16.76
2020-03-30 16.43 15.16 15.32 15.91 13200.0 15.91
2020-03-27 17.45 15.63 16.75 15.63 5200.0 15.63
2020-03-26 18.99 16.69 16.82 18.5 49600.0 18.5
2020-03-25 18.41 15.95 16.49 16.7 10600.0 16.7
2020-03-24 17.5 14.42 14.42 16.49 11500.0 16.49
2020-03-23 17.7 13.8 17.7 15.75 11500.0 15.75
2020-03-20 17.8 15.89 16.55 17.26 23200.0 17.26
2020-03-19 18.0 13.8 15.48 18.0 16600.0 18.0
2020-03-18 16.07 15.35 16.07 15.36 18300.0 15.36
2020-03-17 17.1 15.2 15.2 17.1 20000.0 17.1
2020-03-16 17.1 13.59 13.79 15.47 30000.0 15.47
2020-03-13 16.17 14.45 14.5 16.0 14200.0 16.0
2020-03-12 17.13 14.0 17.0 14.01 78700.0 14.01
2020-03-11 17.5 17.01 17.5 17.35 6000.0 17.35
2020-03-10 18.5 16.0 18.5 17.57 9800.0 17.57
2020-03-09 18.93 17.45 18.93 18.04 10700.0 18.04
2020-03-06 21.18 18.79 19.62 19.45 12100.0 19.45
2020-03-05 21.42 19.32 21.06 20.29 13700.0 20.29
2020-03-04 21.68 20.3 20.65 21.06 7300.0 21.06
2020-03-03 22.25 20.1 22.13 20.55 7500.0 20.55
2020-03-02 21.4 20.41 20.41 21.4 3800.0 21.4
2020-02-28 21.04 19.85 21.04 20.28 10100.0 20.28
2020-02-27 21.4 21.1 21.14 21.27 6400.0 21.27
2020-02-26 21.81 21.12 21.12 21.2 7400.0 21.2
2020-02-25 21.72 21.0 21.55 21.0 9200.0 21.0
2020-02-24 21.84 21.5 21.5 21.78 5700.0 21.78
2020-02-21 22.73 21.75 21.89 21.75 9200.0 21.75
2020-02-20 22.16 21.85 22.0 21.85 8100.0 21.85
2020-02-19 22.0 21.85 22.0 21.85 8200.0 21.85
2020-02-18 22.27 21.5 21.5 22.11 900.0 22.11