MainStreet Bancshares, Inc. MNSB
NASDAQ · Vereinigte Staaten · Finanzen
$24,94+0,04 (+0,14 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $24,94 | +0,16 % | $25,10 | $25,50 | $24,74 | 30,10K |
| 2026-10-01 | $24,90 | +0,65 % | $24,68 | $24,90 | $24,24 | 29,60K |
| 2026-09-30 | $24,74 | -0,52 % | $24,99 | $25,00 | $24,60 | 23,50K |
| 2026-09-29 | $24,87 | +0,44 % | $24,83 | $25,23 | $24,61 | 22,60K |
| 2026-09-28 | $24,76 | -0,28 % | $24,75 | $25,34 | $24,71 | 16,10K |
| 2026-09-25 | $24,83 | -0,12 % | $24,93 | $25,24 | $24,80 | 37,30K |
| 2026-09-24 | $24,86 | +0,24 % | $24,90 | $25,00 | $24,64 | 17,70K |
| 2026-09-23 | $24,80 | -1,20 % | $24,94 | $24,97 | $24,70 | 16,30K |
| 2026-09-22 | $25,10 | +1,74 % | $24,82 | $25,32 | $24,79 | 26,30K |
| 2026-09-21 | $24,67 | 0,00 % | $24,71 | $25,24 | $24,67 | 26,00K |
| 2026-09-18 | $24,67 | -1,16 % | $24,76 | $24,91 | $24,13 | 71,50K |
| 2026-09-17 | $24,96 | -0,12 % | $25,19 | $25,19 | $24,91 | 15,70K |
| 2026-09-16 | $24,99 | -1,61 % | $25,36 | $25,69 | $24,86 | 26,20K |
| 2026-09-15 | $25,40 | +0,20 % | $25,37 | $25,49 | $25,25 | 25,90K |
| 2026-09-14 | $25,35 | +0,36 % | $25,27 | $25,46 | $25,27 | 18,10K |
| 2026-09-11 | $25,26 | -0,51 % | $25,69 | $25,69 | $25,17 | 16,30K |
| 2026-09-10 | $25,39 | -0,20 % | $25,49 | $25,73 | $25,14 | 18,70K |
| 2026-09-09 | $25,44 | -0,66 % | $25,40 | $25,59 | $25,23 | 22,70K |
| 2026-09-08 | $25,61 | +0,67 % | $25,29 | $25,87 | $25,14 | 80,60K |
| 2026-09-04 | $25,44 | +0,91 % | $25,21 | $25,45 | $25,13 | 11,20K |
| 2026-09-03 | $25,21 | -0,08 % | $25,37 | $25,48 | $25,14 | 14,90K |
| 2026-09-02 | $25,23 | +2,31 % | $24,83 | $25,48 | $24,76 | 27,90K |
| 2026-09-01 | $24,66 | -1,12 % | $25,15 | $25,15 | $24,65 | 28,20K |
| 2026-08-31 | $24,94 | -0,83 % | $25,35 | $25,35 | $24,64 | 19,60K |
| 2026-08-28 | $25,15 | -0,32 % | $25,32 | $25,45 | $25,08 | 18,10K |
| 2026-08-27 | $25,23 | +1,33 % | $24,59 | $25,28 | $24,36 | 23,90K |
| 2026-08-26 | $24,90 | +0,44 % | $25,00 | $25,27 | $24,68 | 56,60K |
| 2026-08-25 | $24,79 | -1,31 % | $25,43 | $25,43 | $24,53 | 35,50K |
| 2026-08-24 | $25,12 | +1,25 % | $24,96 | $25,41 | $24,96 | 11,80K |
| 2026-08-21 | $24,81 | -1,78 % | $25,29 | $25,32 | $24,78 | 27,70K |
| 2026-08-20 | $25,26 | +1,24 % | $24,86 | $25,33 | $24,36 | 78,70K |
| 2026-08-19 | $24,95 | -1,58 % | $25,56 | $25,56 | $24,83 | 34,90K |
| 2026-08-18 | $25,35 | +3,01 % | $25,00 | $25,71 | $24,84 | 42,00K |
| 2026-08-17 | $24,61 | -1,01 % | $24,80 | $25,25 | $24,61 | 35,00K |
| 2026-08-14 | $24,86 | -1,27 % | $25,18 | $25,22 | $24,63 | 25,70K |
| 2026-08-13 | $25,18 | +1,25 % | $24,83 | $25,21 | $24,68 | 48,60K |
| 2026-08-12 | $24,87 | +1,55 % | $24,49 | $24,96 | $24,29 | 41,40K |
| 2026-08-11 | $24,49 | +1,62 % | $24,12 | $24,58 | $24,12 | 38,80K |
| 2026-08-10 | $24,10 | 0,00 % | $23,51 | $24,10 | $23,51 | 19,40K |
| 2026-08-07 | $24,10 | +0,17 % | $23,92 | $24,20 | $23,80 | 29,00K |
| 2026-08-06 | $24,06 | +1,82 % | $23,56 | $24,08 | $23,36 | 43,00K |
| 2026-08-05 | $23,63 | +0,64 % | $23,48 | $23,80 | $23,32 | 41,10K |
| 2026-08-04 | $23,48 | +0,38 % | $23,18 | $23,48 | $23,14 | 29,90K |
| 2026-08-03 | $23,39 | +1,43 % | $23,39 | $23,54 | $23,13 | 31,60K |
| 2026-07-31 | $23,06 | +0,65 % | $22,79 | $23,24 | $22,65 | 35,60K |
| 2026-07-30 | $22,91 | -2,18 % | $23,35 | $23,35 | $22,73 | 23,20K |
| 2026-07-29 | $23,42 | -0,17 % | $23,32 | $23,56 | $23,17 | 34,00K |
| 2026-07-28 | $23,46 | +0,34 % | $23,43 | $23,60 | $22,92 | 19,50K |
| 2026-07-27 | $23,38 | -0,30 % | $23,53 | $23,61 | $22,93 | 30,10K |
| 2026-07-24 | $23,45 | +1,60 % | $23,05 | $23,71 | $23,05 | 26,50K |
| 2026-07-23 | $23,08 | -0,94 % | $23,16 | $23,18 | $22,71 | 35,90K |
| 2026-07-22 | $23,30 | -0,38 % | $23,30 | $23,43 | $22,83 | 57,70K |
| 2026-07-21 | $23,39 | -4,49 % | $24,25 | $24,25 | $23,00 | 42,40K |
| 2026-07-20 | $24,49 | +1,62 % | $24,34 | $24,73 | $24,12 | 82,50K |
| 2026-07-17 | $24,10 | -3,10 % | $24,77 | $24,86 | $24,10 | 24,30K |
| 2026-07-16 | $24,87 | +2,85 % | $24,22 | $25,04 | $24,22 | 32,20K |
| 2026-07-15 | $24,18 | +0,21 % | $24,28 | $24,68 | $24,14 | 19,60K |
| 2026-07-14 | $24,13 | -0,25 % | $24,21 | $24,66 | $24,13 | 33,30K |
| 2026-07-13 | $24,19 | +0,12 % | $24,05 | $24,40 | $23,96 | 29,90K |
| 2026-07-10 | $24,16 | +0,67 % | $24,01 | $24,22 | $23,98 | 10,50K |
| 2026-07-09 | $24,00 | -0,08 % | $24,00 | $24,13 | $23,65 | 21,30K |
| 2026-07-08 | $24,02 | -0,17 % | $23,92 | $24,18 | $23,70 | 19,10K |
| 2026-07-07 | $24,06 | -2,39 % | $24,58 | $24,95 | $24,00 | 21,70K |
| 2026-07-06 | $24,65 | +0,04 % | $24,83 | $24,86 | $24,45 | 20,00K |
| 2026-07-02 | $24,64 | -1,79 % | $25,11 | $25,29 | $24,54 | 21,20K |
| 2026-07-01 | $25,09 | +1,62 % | $24,69 | $25,21 | $24,69 | 46,70K |
| 2026-06-30 | $24,69 | +0,16 % | $24,68 | $24,71 | $24,27 | 30,10K |
| 2026-06-29 | $24,65 | -1,79 % | $25,04 | $25,04 | $24,28 | 54,50K |
| 2026-06-26 | $25,10 | +3,33 % | $24,43 | $25,11 | $24,17 | 206,80K |
| 2026-06-25 | $24,29 | -1,82 % | $24,70 | $24,84 | $24,06 | 30,80K |
| 2026-06-24 | $24,74 | +0,94 % | $24,68 | $25,00 | $24,38 | 165,60K |
| 2026-06-23 | $24,51 | +1,66 % | $24,24 | $24,66 | $24,21 | 100,80K |
| 2026-06-22 | $24,11 | +1,05 % | $23,95 | $24,24 | $23,92 | 33,10K |
| 2026-06-18 | $23,86 | +1,14 % | $23,93 | $24,32 | $23,65 | 82,80K |
| 2026-06-17 | $23,59 | -2,08 % | $24,18 | $24,40 | $23,51 | 30,60K |
| 2026-06-16 | $24,09 | -0,33 % | $24,35 | $24,99 | $24,00 | 35,70K |
| 2026-06-15 | $24,17 | -3,05 % | $25,05 | $25,19 | $24,11 | 40,10K |
| 2026-06-12 | $24,93 | +2,17 % | $24,46 | $24,94 | $24,46 | 37,10K |
| 2026-06-11 | $24,40 | +0,66 % | $24,29 | $24,55 | $24,06 | 55,80K |
| 2026-06-10 | $24,24 | +0,62 % | $24,25 | $24,68 | $24,21 | 42,40K |
| 2026-06-09 | $24,09 | +0,79 % | $24,01 | $24,67 | $24,01 | 32,00K |
| 2026-06-08 | $23,90 | +0,13 % | $23,90 | $24,22 | $23,85 | 22,50K |
| 2026-06-05 | $23,87 | +2,40 % | $23,26 | $24,05 | $23,26 | 38,50K |
| 2026-06-04 | $23,31 | +2,82 % | $22,99 | $23,59 | $22,99 | 49,70K |
| 2026-06-03 | $22,67 | -2,41 % | $23,18 | $23,23 | $22,60 | 38,60K |
| 2026-06-02 | $23,23 | +1,18 % | $22,81 | $23,45 | $22,80 | 25,80K |
| 2026-06-01 | $22,96 | +0,31 % | $22,83 | $23,06 | $22,46 | 37,90K |
| 2026-05-29 | $22,89 | -0,65 % | $23,00 | $23,22 | $22,41 | 43,30K |
| 2026-05-28 | $23,04 | +0,26 % | $23,28 | $23,35 | $22,31 | 42,30K |
| 2026-05-27 | $22,98 | -0,22 % | $23,12 | $23,37 | $22,85 | 41,50K |