MainStreet Bank Stock Price History (OTCMKTS:MNSB)

Add to My Stocks
$13.25 $0.06 (0.45%) MNSB stock closing price Dec 02, 2016 (Closing)

MainStreet Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and MainStreet Bank P/E ratio data for the stock. The MainStreet Bank stock price history chart shows that the stock price was at a low of 4 on 04 Sep, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0213.3213.3213.2513.25180015.062.53
2016-11-2913.3613.4513.3113.3140015.132.54
2016-11-2313.2513.4013.2513.35786915.172.55
2016-11-2213.2013.2613.2013.26391515.072.53
2016-11-1813.0913.2513.0913.2571815.062.53
2016-11-1712.9012.9012.8212.90194014.662.46
2016-11-1612.9012.9012.8212.85946214.602.45
2016-11-1512.9012.9212.8812.92333914.682.47
2016-11-1413.0013.0012.9012.9085314.662.46
2016-11-1112.9213.0012.9013.00500014.772.48
2016-11-1012.9712.9712.9712.9740014.742.48
2016-11-0712.8512.8512.8512.85560014.602.45
2016-11-0412.9912.9912.9912.9948014.762.48
2016-11-0313.0013.0013.0013.0010014.772.48
2016-11-0113.0013.0013.0013.00200014.772.48
2016-10-2713.0013.0013.0013.00500014.772.48
2016-10-2613.1013.1012.9512.952720014.722.47
2016-10-2412.8513.1012.8513.10750014.892.50
2016-10-1913.0013.0012.8012.851887114.602.45
2016-10-1813.2013.2013.2013.2083115.002.52
2016-10-1412.9513.0012.9513.001100018.062.58
2016-10-1112.8012.8012.8012.8024517.782.54
2016-10-0612.6012.6012.6012.60800017.502.50
2016-10-0512.6012.6012.6012.602527017.502.50
2016-10-0412.6512.6512.6012.603867717.502.50
2016-10-0312.6012.6012.6012.6010800017.502.50
2016-09-2912.6012.6012.6012.60520017.502.50
2016-09-2612.6512.6512.6512.65200017.572.51
2016-09-1912.6512.6512.6512.65200017.572.51
2016-09-160.000.000.0012.6510N/AN/A
2016-09-150.000.000.0012.650N/AN/A
2016-09-1412.7512.7512.6512.651300017.572.51
2016-09-1312.7512.7512.7512.7598217.712.53
2016-09-120.000.000.0012.660N/AN/A
2016-09-0912.6612.6612.6612.6648317.582.51
2016-09-080.000.000.0012.750N/AN/A
2016-09-0712.6512.7512.6512.75210017.712.53
2016-09-0612.6012.6012.6012.601050017.502.50
2016-09-020.000.000.0012.520N/AN/A
2016-09-010.000.000.0012.520N/AN/A
2016-08-3112.5212.5212.5212.52640017.392.49
2016-08-300.000.000.0012.520N/AN/A
2016-08-290.000.000.0012.520N/AN/A
2016-08-2612.5212.5212.5212.5240017.392.49
2016-08-2512.5212.5212.5212.522104517.392.49
2016-08-240.000.000.0012.500N/AN/A
2016-08-2312.5012.5012.5012.50111817.362.48
2016-08-2212.6012.6012.6012.6013517.502.50
2016-08-190.000.000.0012.550N/AN/A
2016-08-1812.5512.5512.5512.5513617.432.49
2016-08-1712.5512.5512.5012.50520017.362.48
2016-08-160.000.000.0012.450N/AN/A
2016-08-1512.4512.4512.4512.45602917.292.47
2016-08-1212.4512.5012.4512.50120017.362.48
2016-08-1112.4012.4012.4012.4010017.222.46
2016-08-100.000.000.0012.300N/AN/A
2016-08-090.000.000.0012.300N/AN/A
2016-08-0812.3012.3012.3012.30800017.082.44
2016-08-0512.2712.3012.2012.20374316.942.42
2016-08-0412.3212.3212.2512.271950017.042.44
2016-08-030.000.000.0012.220N/AN/A
2016-08-020.000.000.0012.220N/AN/A
2016-08-010.000.000.0012.220N/AN/A
2016-07-2912.0112.2512.0112.22330019.712.58
2016-07-2811.9511.9511.9511.95200019.272.52
2016-07-2711.9111.9111.9111.91300019.212.51
2016-07-2611.9012.4511.9011.90628619.192.51
2016-07-2511.9011.9011.9011.9060019.192.51
2016-07-220.000.000.0012.000N/AN/A
2016-07-2111.8512.0511.7912.001340019.362.53
2016-07-2011.8511.8511.8511.85900019.112.50
2016-07-1911.7811.7811.6011.652444518.792.46
2016-07-1811.7111.7111.7111.7121618.892.47
2016-07-150.000.000.0011.700N/AN/A
2016-07-1411.6511.7511.6511.70495018.872.47
2016-07-130.000.000.0011.800N/AN/A
2016-07-1211.8011.8011.8011.8050019.032.49
2016-07-110.000.000.0011.900N/AN/A
2016-07-080.000.000.0011.9040N/AN/A
2016-07-070.000.000.0011.900N/AN/A
2016-07-060.000.000.0011.900N/AN/A
2016-07-050.000.000.0011.900N/AN/A
2016-07-040.000.000.0011.900N/AN/A
2016-07-010.000.000.0011.900N/AN/A
2016-06-3011.9011.9011.9011.90214019.192.51
2016-06-290.000.000.0011.770N/AN/A
2016-06-2811.7511.7711.7011.771150818.982.48
2016-06-2711.8511.8511.7511.754800018.952.48
2016-06-2411.8511.8511.8511.85200019.112.50
Get more Data

MainStreet Bank Stock Chart

View MNSB PE ratio, PS ratio stocks charts and compare with peers.
MNSB Chart
Note: Compare MainStreet Bank stock price history with the index and industry peers.

MainStreet Bank Historical Prices: Past 5 years

Max Stock Price 13.4 Nov 28,2016
Min Stock Price 4 Aug 28,2012
Avg Stock Price 8.53

MainStreet Bank Historical PE ratio: Past 5 years

Max PE Ratio 24.7 Dec 31,2015
Min PE Ratio 12.86 Apr 28,2015
Avg PE Ratio 18.3

MainStreet Bank Historical PS ratio: Past 5 years

Max PS Ratio 2.91 Dec 31,2015
Min PS Ratio 1.6 Feb 02,2015
Avg PS Ratio 2.47

MNSB Industry Peers

Company Price Change (%)
Ottawa Bancorp (OTTW)11.750 (0%)
Cordia Bancorp (BVA)5.150.01 (0.19%)
West Shore Bank (WSSH)260 (0%)
1st Colonial (FCOB)8.790 (0%)
Mb Financial (MBFI)43.530.58 (1.31%)
Ofg Bancorp (OFG)13.850.25 (1.84%)
Great Western Bancorp (GWB)39.430.84 (2.09%)

MainStreet Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in MainStreet Bank stock analysis. MainStreet Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. MNSB closed at 13.31 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 2.91 on 31 Dec, 2015 according to our MainStreet Bank stock market history data. .