MainStreet Bancshares, Inc. MNSB
NASDAQ · Amerika Birleşik Devletleri · Finans
$24,94+0,04 (+%0,14)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |