XNAS
Datos históricos de MainStreet Bancshares, Inc.
MainStreet Bancshares, Inc. · MNSB
$24.65
▲ +0.02 (+0.06%)
Última operación · 10/10/2026, 23:12:23 UTC
- Variación en el periodo
- +29.43%
- Máximo
- US$25.87
- 8 de septiembre de 2026
- Mínimo
- US$17.86
- 7 de noviembre de 2025
- Volumen medio diario
- 0.04 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.96 | 24.96 | 24.58 | 24.63 | −1.16% | 16,468.119 |
| 8 oct 2026 | 24.67 | 25.21 | 24.67 | 24.92 | +0.61% | 23,333.015 |
| 7 oct 2026 | 24.60 | 25.08 | 24.56 | 24.77 | −0.36% | 19,770.62 |
| 6 oct 2026 | 24.95 | 25.11 | 24.70 | 24.86 | 0.00% | 12,479.63 |
| 5 oct 2026 | 24.85 | 25.18 | 24.75 | 24.86 | −0.30% | 57,661.217 |
| 2 oct 2026 | 25.10 | 25.50 | 24.74 | 24.94 | +0.14% | 30,111.677 |
| 1 oct 2026 | 24.68 | 24.90 | 24.24 | 24.90 | +0.65% | 29,623.821 |
| 30 sep 2026 | 24.99 | 25.00 | 24.60 | 24.74 | −0.52% | 23,477.522 |
| 29 sep 2026 | 24.83 | 25.23 | 24.61 | 24.87 | +0.44% | 22,598.625 |
| 28 sep 2026 | 24.75 | 25.34 | 24.71 | 24.76 | −0.28% | 16,119.32 |
| 25 sep 2026 | 24.93 | 25.24 | 24.80 | 24.83 | −0.12% | 37,313.624 |
| 24 sep 2026 | 24.90 | 25.00 | 24.64 | 24.86 | +0.24% | 17,689.23 |
| 23 sep 2026 | 24.94 | 24.97 | 24.70 | 24.80 | −1.20% | 16,281.816 |
| 22 sep 2026 | 24.82 | 25.32 | 24.79 | 25.10 | +1.74% | 26,254.749 |
| 21 sep 2026 | 24.71 | 25.24 | 24.67 | 24.67 | 0.00% | 26,049.338 |
| 18 sep 2026 | 24.76 | 24.91 | 24.13 | 24.67 | −1.16% | 71,456.522 |
| 17 sep 2026 | 25.19 | 25.19 | 24.91 | 24.96 | −0.12% | 15,707.126 |
| 16 sep 2026 | 25.36 | 25.69 | 24.86 | 24.99 | −1.61% | 26,164.983 |
| 15 sep 2026 | 25.37 | 25.49 | 25.25 | 25.40 | +0.20% | 25,922.881 |
| 14 sep 2026 | 25.27 | 25.46 | 25.27 | 25.35 | +0.36% | 18,085.085 |
| 11 sep 2026 | 25.69 | 25.69 | 25.17 | 25.26 | −0.51% | 16,297.915 |
| 10 sep 2026 | 25.49 | 25.73 | 25.14 | 25.39 | −0.20% | 18,650.037 |
| 9 sep 2026 | 25.40 | 25.59 | 25.23 | 25.44 | −0.66% | 22,737.466 |
| 8 sep 2026 | 25.29 | 25.87 | 25.14 | 25.61 | +0.67% | 80,582.511 |
| 4 sep 2026 | 25.21 | 25.45 | 25.13 | 25.44 | +0.91% | 11,174.141 |
| 3 sep 2026 | 25.37 | 25.48 | 25.14 | 25.21 | −0.08% | 14,853.216 |
| 2 sep 2026 | 24.83 | 25.48 | 24.76 | 25.23 | +2.31% | 27,901.69 |
| 1 sep 2026 | 25.15 | 25.15 | 24.65 | 24.66 | −1.12% | 28,154.665 |
| 31 ago 2026 | 25.35 | 25.35 | 24.64 | 24.94 | −0.83% | 19,569.741 |
| 28 ago 2026 | 25.32 | 25.45 | 25.08 | 25.15 | −0.32% | 18,118.436 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.