| 名前 | MainStreet Bancshares Inc. Depositary Shares |
| ティッカー | MNSBP |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.36 | 26.3 | 26.3 | 26.36 | 1200.0 | 26.36 |
| 2021-02-12 | 26.4 | 26.3 | 26.4 | 26.3 | 500.0 | 26.3 |
| 2021-02-11 | 26.26 | 26.26 | 26.26 | 26.26 | 0.0 | 26.26 |
| 2021-02-10 | 26.3 | 26.25 | 26.3 | 26.26 | 2000.0 | 26.26 |
| 2021-02-09 | 26.35 | 26.23 | 26.25 | 26.25 | 5000.0 | 26.25 |
| 2021-02-08 | 26.22 | 26.2 | 26.2 | 26.22 | 1400.0 | 26.22 |
| 2021-02-05 | 26.25 | 26.12 | 26.12 | 26.25 | 2400.0 | 26.25 |
| 2021-02-04 | 26.06 | 25.95 | 26.06 | 25.95 | 4000.0 | 25.95 |
| 2021-02-03 | 26.01 | 26.01 | 26.01 | 26.01 | 500.0 | 26.01 |
| 2021-02-02 | 26.26 | 26.09 | 26.09 | 26.26 | 2000.0 | 26.26 |
| 2021-02-01 | 26.1 | 26.07 | 26.1 | 26.09 | 1500.0 | 26.09 |
| 2021-01-29 | 26.1 | 25.93 | 25.96 | 26.01 | 1700.0 | 26.01 |
| 2021-01-28 | 26.1 | 26.0 | 26.0 | 26.1 | 2800.0 | 26.1 |
| 2021-01-27 | 26.1 | 26.1 | 26.1 | 26.1 | 1000.0 | 26.1 |
| 2021-01-26 | 25.96 | 25.92 | 25.92 | 25.96 | 600.0 | 25.96 |
| 2021-01-25 | 25.82 | 25.75 | 25.76 | 25.82 | 700.0 | 25.82 |
| 2021-01-22 | 25.96 | 25.74 | 25.92 | 25.75 | 10000.0 | 25.75 |
| 2021-01-21 | 25.83 | 25.62 | 25.75 | 25.8 | 20500.0 | 25.8 |
| 2021-01-20 | 26.0 | 25.69 | 25.77 | 25.7 | 28700.0 | 25.7 |
| 2021-01-19 | 26.0 | 25.76 | 25.76 | 25.85 | 13400.0 | 25.85 |
| 2021-01-15 | 25.8 | 25.75 | 25.8 | 25.76 | 3700.0 | 25.76 |
| 2021-01-14 | 25.83 | 25.75 | 25.75 | 25.83 | 3300.0 | 25.83 |
| 2021-01-13 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0 | 25.75 |
| 2021-01-12 | 25.77 | 25.75 | 25.77 | 25.75 | 2100.0 | 25.75 |
| 2021-01-11 | 25.75 | 25.75 | 25.75 | 25.75 | 1100.0 | 25.75 |
| 2021-01-08 | 25.94 | 25.75 | 25.94 | 25.75 | 12300.0 | 25.75 |
| 2021-01-07 | 26.15 | 26.0 | 26.15 | 26.0 | 2400.0 | 26.0 |
| 2021-01-06 | 26.17 | 26.0 | 26.03 | 26.1 | 2100.0 | 26.1 |
| 2021-01-05 | 26.51 | 26.2 | 26.42 | 26.2 | 6300.0 | 26.2 |
| 2021-01-04 | 26.48 | 26.32 | 26.48 | 26.35 | 2900.0 | 26.35 |
| 2020-12-31 | 26.47 | 26.47 | 26.47 | 26.47 | 0.0 | 26.47 |
| 2020-12-30 | 26.47 | 26.47 | 26.47 | 26.47 | 200.0 | 26.47 |
| 2020-12-29 | 26.37 | 26.35 | 26.35 | 26.35 | 2100.0 | 26.35 |
| 2020-12-28 | 26.32 | 26.32 | 26.32 | 26.32 | 0.0 | 26.32 |
| 2020-12-24 | 26.32 | 26.32 | 26.32 | 26.32 | 1000.0 | 26.32 |
| 2020-12-23 | 26.45 | 26.45 | 26.45 | 26.45 | 0.0 | 26.45 |
| 2020-12-22 | 26.47 | 26.45 | 26.47 | 26.45 | 1100.0 | 26.45 |
| 2020-12-21 | 26.63 | 26.33 | 26.5 | 26.45 | 2500.0 | 26.45 |
| 2020-12-18 | 26.69 | 26.3 | 26.55 | 26.3 | 8200.0 | 26.3 |
| 2020-12-17 | 26.69 | 26.17 | 26.22 | 26.59 | 9600.0 | 26.59 |
| 2020-12-16 | 26.02 | 25.8 | 26.0 | 25.93 | 6600.0 | 25.93 |
| 2020-12-15 | 26.23 | 25.8 | 26.2 | 26.12 | 11900.0 | 26.12 |
| 2020-12-14 | 26.22 | 25.4 | 25.79 | 26.2 | 11400.0 | 26.2 |
| 2020-12-11 | 26.19 | 25.66 | 26.19 | 25.75 | 4000.0 | 25.75 |
| 2020-12-10 | 26.59 | 26.15 | 26.42 | 26.57 | 2100.0 | 26.02 |
| 2020-12-09 | 26.5 | 26.42 | 26.42 | 26.48 | 3200.0 | 25.93 |
| 2020-12-08 | 26.59 | 26.2 | 26.2 | 26.5 | 5500.0 | 25.95 |
| 2020-12-07 | 26.59 | 26.15 | 26.15 | 26.2 | 8600.0 | 25.66 |
| 2020-12-04 | 26.24 | 26.14 | 26.14 | 26.22 | 3600.0 | 25.67 |
| 2020-12-03 | 26.12 | 26.02 | 26.11 | 26.08 | 4400.0 | 25.54 |
| 2020-12-02 | 26.12 | 25.85 | 25.96 | 26.12 | 1900.0 | 25.58 |
| 2020-12-01 | 26.09 | 25.85 | 25.93 | 25.85 | 8900.0 | 25.31 |
| 2020-11-30 | 25.93 | 25.71 | 25.85 | 25.71 | 3100.0 | 25.18 |
| 2020-11-27 | 25.9 | 25.81 | 25.83 | 25.83 | 3700.0 | 25.29 |
| 2020-11-25 | 25.7 | 25.65 | 25.7 | 25.7 | 3500.0 | 25.17 |
| 2020-11-24 | 25.68 | 25.67 | 25.68 | 25.67 | 600.0 | 25.14 |
| 2020-11-23 | 25.64 | 25.5 | 25.6 | 25.64 | 5200.0 | 25.11 |
| 2020-11-20 | 25.73 | 25.59 | 25.6 | 25.66 | 6600.0 | 25.13 |
| 2020-11-19 | 25.6 | 25.6 | 25.6 | 25.6 | 500.0 | 25.07 |
| 2020-11-18 | 25.6 | 25.59 | 25.59 | 25.6 | 1700.0 | 25.07 |
| 2020-11-17 | 25.64 | 25.44 | 25.44 | 25.61 | 4200.0 | 25.08 |
| 2020-11-16 | 25.55 | 25.43 | 25.52 | 25.55 | 12700.0 | 25.02 |
| 2020-11-13 | 25.59 | 25.43 | 25.5 | 25.52 | 1600.0 | 24.99 |
| 2020-11-12 | 25.94 | 25.2 | 25.2 | 25.56 | 12900.0 | 25.03 |
| 2020-11-11 | 25.2 | 25.1 | 25.13 | 25.2 | 4700.0 | 24.68 |
| 2020-11-10 | 25.25 | 25.05 | 25.2 | 25.25 | 16200.0 | 24.73 |
| 2020-11-09 | 25.25 | 25.05 | 25.15 | 25.2 | 17400.0 | 24.68 |
| 2020-11-06 | 25.21 | 25.15 | 25.21 | 25.15 | 1000.0 | 24.63 |
| 2020-11-05 | 25.19 | 25.11 | 25.19 | 25.19 | 2600.0 | 24.67 |
| 2020-11-04 | 25.31 | 25.06 | 25.06 | 25.2 | 2300.0 | 24.68 |
| 2020-11-03 | 25.22 | 24.91 | 25.2 | 25.22 | 5100.0 | 24.7 |
| 2020-11-02 | 25.2 | 25.0 | 25.2 | 25.0 | 2100.0 | 24.48 |
| 2020-10-30 | 25.17 | 25.0 | 25.0 | 25.17 | 900.0 | 24.65 |
| 2020-10-29 | 25.1 | 25.0 | 25.1 | 25.0 | 2700.0 | 24.48 |
| 2020-10-28 | 25.34 | 25.0 | 25.06 | 25.2 | 7800.0 | 24.68 |
| 2020-10-27 | 25.2 | 25.2 | 25.2 | 25.2 | 0.0 | 24.68 |
| 2020-10-26 | 25.34 | 25.1 | 25.1 | 25.2 | 4000.0 | 24.68 |
| 2020-10-23 | 25.22 | 25.1 | 25.13 | 25.22 | 2500.0 | 24.7 |
| 2020-10-22 | 25.2 | 25.09 | 25.2 | 25.2 | 2500.0 | 24.68 |
| 2020-10-21 | 25.15 | 25.08 | 25.1 | 25.15 | 3700.0 | 24.63 |
| 2020-10-20 | 25.4 | 25.17 | 25.2 | 25.17 | 6100.0 | 24.65 |
| 2020-10-19 | 25.2 | 25.2 | 25.2 | 25.2 | 0.0 | 24.68 |
| 2020-10-16 | 25.2 | 25.1 | 25.1 | 25.2 | 41900.0 | 24.68 |
| 2020-10-15 | 25.1 | 25.06 | 25.1 | 25.06 | 400.0 | 24.54 |
| 2020-10-14 | 25.1 | 25.0 | 25.1 | 25.0 | 6300.0 | 24.48 |
| 2020-10-13 | 25.13 | 25.0 | 25.13 | 25.1 | 3800.0 | 24.58 |
| 2020-10-12 | 25.24 | 25.18 | 25.24 | 25.24 | 600.0 | 24.72 |
| 2020-10-09 | 25.2 | 25.09 | 25.15 | 25.1 | 4900.0 | 24.58 |
| 2020-10-08 | 25.3 | 25.13 | 25.3 | 25.13 | 1900.0 | 24.61 |
| 2020-10-07 | 25.26 | 25.2 | 25.22 | 25.25 | 3800.0 | 24.73 |
| 2020-10-06 | 25.22 | 25.1 | 25.22 | 25.18 | 4700.0 | 24.66 |
| 2020-10-05 | 25.26 | 25.23 | 25.26 | 25.23 | 1100.0 | 24.7 |
| 2020-10-02 | 25.27 | 25.01 | 25.2 | 25.24 | 6400.0 | 24.72 |
| 2020-10-01 | 25.23 | 25.15 | 25.16 | 25.23 | 1400.0 | 24.71 |
| 2020-09-30 | 25.15 | 25.08 | 25.08 | 25.15 | 1400.0 | 24.63 |
| 2020-09-29 | 25.28 | 25.16 | 25.28 | 25.25 | 3800.0 | 24.73 |
| 2020-09-28 | 25.3 | 25.18 | 25.18 | 25.29 | 1200.0 | 24.76 |
| 2020-09-25 | 25.1 | 25.05 | 25.1 | 25.05 | 1500.0 | 24.53 |
| 2020-09-24 | 25.18 | 25.0 | 25.14 | 25.1 | 4200.0 | 24.58 |
| 2020-09-23 | 25.4 | 25.1 | 25.4 | 25.1 | 6900.0 | 24.58 |
| 2020-09-22 | 25.29 | 25.03 | 25.05 | 25.29 | 11600.0 | 24.76 |
| 2020-09-21 | 24.95 | 24.75 | 24.95 | 24.95 | 7000.0 | 24.43 |
| 2020-09-18 | 25.09 | 25.09 | 25.09 | 25.09 | 100.0 | 24.57 |
| 2020-09-17 | 25.09 | 24.82 | 25.0 | 25.09 | 38000.0 | 24.57 |
| 2020-09-16 | 26.62 | 24.94 | 24.94 | 25.0 | 17900.0 | 24.48 |