MNSBP Historische Daten - MainStreet Bancshares Inc Depositary Shs Repr 1/40th 7.50 % Non-Cum Red Perp Pfd Rg Shs Series A | Makkler

MNSBP Historische Daten - MainStreet Bancshares Inc Depositary Shs Repr 1/40th 7.50 % Non-Cum Red Perp Pfd Rg Shs Series A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-02	$24,92	-0,04 %	$24,92	$24,92	$24,92	300
2026-10-01	$24,93	+3,40 %	$24,64	$24,97	$24,45	2,80K
2026-09-30	$24,11	-1,59 %	$24,77	$24,77	$24,11	1,10K
2026-09-29	$24,50	-1,76 %	$24,50	$24,50	$24,50	400
2026-09-28	$24,94	+0,71 %	$24,97	$24,97	$24,94	600
2026-09-25	$24,76	+0,14 %	$24,86	$24,86	$24,53	1,50K
2026-09-24	$24,73	-0,96 %	$24,86	$24,86	$24,73	2,00K
2026-09-23	$24,97	-0,16 %	$25,01	$25,01	$24,92	1,40K
2026-09-22	$25,01	0,00 %	$25,05	$25,16	$25,01	1,90K
2026-09-21	$25,01	-0,58 %	$25,01	$25,01	$25,01	200
2026-09-18	$25,16	+0,58 %	$25,01	$25,16	$25,01	300
2026-09-17	$25,01	-0,46 %	$25,03	$25,03	$25,01	600
2026-09-16	$25,13	0,00 %	$25,13	$25,13	$25,13	0
2026-09-15	$25,13	+0,14 %	$24,86	$25,42	$24,74	3,30K
2026-09-14	$25,09	-0,83 %	$25,17	$25,50	$25,09	1,70K
2026-09-11	$25,30	+0,76 %	$25,20	$25,30	$25,08	3,80K
2026-09-10	$25,11	-1,41 %	$25,89	$26,25	$25,11	1,80K
2026-09-09	$25,47	0,00 %	$25,47	$25,47	$25,47	0
2026-09-08	$25,47	-0,12 %	$25,10	$25,47	$25,10	300
2026-09-04	$25,50	0,00 %	$25,50	$25,50	$25,50	0
2026-09-03	$25,50	-1,35 %	$25,50	$25,50	$25,50	100
2026-09-02	$25,85	0,00 %	$25,08	$25,85	$25,08	5,60K
2026-09-01	$25,85	0,00 %	$25,85	$25,85	$25,85	0
2026-08-31	$25,85	0,00 %	$25,85	$25,85	$25,85	0
2026-08-28	$25,85	0,00 %	$25,85	$25,85	$25,47	2,50K
2026-08-27	$25,85	0,00 %	$25,85	$25,85	$25,85	0
2026-08-26	$25,85	-0,19 %	$25,85	$25,85	$25,85	200
2026-08-25	$25,90	0,00 %	$25,90	$25,90	$25,90	0
2026-08-24	$25,90	-1,15 %	$25,90	$25,90	$25,90	100
2026-08-21	$26,20	0,00 %	$26,20	$26,20	$26,20	0
2026-08-20	$26,20	-1,58 %	$26,50	$26,50	$26,20	500
2026-08-19	$26,62	+3,54 %	$25,71	$27,74	$25,70	5,00K
2026-08-18	$25,71	+1,90 %	$25,12	$27,66	$25,06	4,70K
2026-08-17	$25,23	0,00 %	$25,23	$25,23	$25,23	0
2026-08-14	$25,23	-0,55 %	$25,07	$25,23	$25,05	2,00K
2026-08-13	$25,37	0,00 %	$25,37	$25,37	$25,37	0
2026-08-12	$25,37	0,00 %	$25,37	$25,37	$25,37	0
2026-08-11	$25,37	0,00 %	$25,37	$25,37	$25,37	0
2026-08-10	$25,37	+0,48 %	$25,13	$25,37	$25,13	400
2026-08-07	$25,25	0,00 %	$25,25	$25,25	$25,25	100
2026-08-06	$25,25	0,00 %	$25,25	$25,25	$25,25	200
2026-08-05	$25,25	+0,48 %	$25,25	$25,25	$25,25	100
2026-08-04	$25,13	+0,32 %	$25,20	$25,25	$25,13	1,70K
2026-08-03	$25,05	0,00 %	$25,05	$25,05	$25,05	0
2026-07-31	$25,05	-0,30 %	$25,05	$25,05	$25,05	700
2026-07-30	$25,13	+0,12 %	$25,20	$25,20	$25,11	2,60K
2026-07-29	$25,10	+0,30 %	$25,15	$25,15	$25,10	700
2026-07-28	$25,02	0,00 %	$25,02	$25,02	$25,02	0
2026-07-27	$25,02	0,00 %	$25,02	$25,02	$25,02	0
2026-07-24	$25,02	-0,52 %	$25,37	$25,37	$25,02	600
2026-07-23	$25,15	0,00 %	$25,15	$25,15	$25,15	0
2026-07-22	$25,15	+0,44 %	$25,10	$25,15	$25,10	3,10K
2026-07-21	$25,04	-0,48 %	$25,04	$25,04	$25,04	300
2026-07-20	$25,16	-0,83 %	$25,17	$25,17	$25,16	900
2026-07-17	$25,37	+0,14 %	$25,34	$25,37	$25,34	400
2026-07-16	$25,33	0,00 %	$25,33	$25,33	$25,33	0
2026-07-15	$25,33	0,00 %	$25,33	$25,33	$25,33	0
2026-07-14	$25,33	0,00 %	$25,33	$25,33	$25,33	0
2026-07-13	$25,33	-0,20 %	$25,17	$25,33	$25,17	2,40K
2026-07-10	$25,39	-0,45 %	$25,73	$25,73	$25,39	1,00K
2026-07-09	$25,50	+1,69 %	$25,02	$26,05	$25,02	1,90K
2026-07-08	$25,08	+0,16 %	$25,08	$25,08	$25,08	200
2026-07-07	$25,03	+0,62 %	$25,06	$25,19	$25,03	2,00K
2026-07-06	$24,88	-1,19 %	$24,88	$24,88	$24,88	300
2026-07-02	$25,18	+1,53 %	$25,00	$25,18	$25,00	1,30K
2026-07-01	$24,80	-1,55 %	$24,88	$24,94	$24,80	1,00K
2026-06-30	$25,19	+1,21 %	$25,19	$25,19	$25,19	1,60K
2026-06-29	$24,89	+0,57 %	$25,06	$25,06	$24,57	2,90K
2026-06-26	$24,75	+0,73 %	$24,75	$24,75	$24,75	100
2026-06-25	$24,57	-0,81 %	$24,77	$26,17	$24,57	4,40K
2026-06-24	$24,77	0,00 %	$24,77	$24,77	$24,77	0
2026-06-23	$24,77	-1,31 %	$24,77	$24,77	$24,77	700
2026-06-22	$25,10	-0,40 %	$24,86	$25,14	$24,86	1,10K
2026-06-18	$25,20	0,00 %	$25,20	$25,20	$25,20	0
2026-06-17	$25,20	+0,08 %	$25,01	$25,20	$24,93	2,20K
2026-06-16	$25,18	0,00 %	$24,99	$25,18	$24,94	1,30K
2026-06-15	$25,18	+0,05 %	$24,55	$25,18	$24,55	5,50K
2026-06-12	$25,17	+0,67 %	$25,17	$25,17	$25,17	200
2026-06-11	$25,00	0,00 %	$25,00	$25,00	$25,00	0
2026-06-10	$25,00	+0,56 %	$24,87	$25,00	$24,87	600
2026-06-09	$24,86	+0,40 %	$24,94	$25,01	$24,86	2,60K
2026-06-08	$24,76	-0,96 %	$25,01	$25,06	$24,73	7,30K
2026-06-05	$25,00	0,00 %	$25,09	$25,10	$25,00	5,00K
2026-06-04	$25,00	+0,60 %	$24,85	$25,00	$24,78	1,00K
2026-06-03	$24,85	-0,80 %	$24,85	$25,00	$24,73	6,20K
2026-06-02	$25,05	0,00 %	$25,05	$25,05	$25,05	0
2026-06-01	$25,05	+0,20 %	$25,00	$25,05	$24,97	1,10K
2026-05-29	$25,00	-0,15 %	$25,00	$25,00	$25,00	600
2026-05-28	$25,04	0,00 %	$25,04	$25,04	$25,04	0
2026-05-27	$25,04	-0,21 %	$25,04	$25,04	$25,04	200