MainStreet Bank Stock Price History, MNSB Historical Prices

Add to My Stocks
$19.6 $0.14 (0.71%) MNSB stock closing price Feb 21, 2018 (Closing)

MainStreet Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with MainStreet Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The MainStreet Bank stock price history chart shows that the stock price reached a high of $20.75 on Feb 02, 2018, and a low of $7 on Mar 11, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 19.74 19.74 19.58 19.6 20,100 22.53 3.51
2018-02-20 20 20 19.7 19.74 17,344 22.69 3.53
2018-02-16 20 20 19.9 19.9 4,100 22.87 3.56
2018-02-15 20.54 20.54 20.1 20.1 666 23.1 3.6
2018-02-14 20 20.25 20 20.25 4,215 23.28 3.62
2018-02-13 19.63 19.63 19.55 19.55 200 22.47 3.5
2018-02-09 20.2 20.2 19.7 19.7 2,569 22.64 3.52
2018-02-08 20.21 20.21 20.2 20.2 4,150 23.22 3.61
2018-02-07 19.96 20 19.96 20 2,199 22.99 3.58
2018-02-06 19.85 20.9 19.85 19.91 1,725 22.89 3.56
2018-02-05 20.01 20.01 20 20 1,701 22.99 3.58
2018-02-02 19.85 20.75 19.85 20.75 427 23.85 3.71
2018-02-01 20 20 20 20 100 22.99 3.58
2018-01-31 18.95 20.75 18.95 20 1,331 22.99 3.58
2018-01-26 18.25 19 18.25 18.95 4,300 19.34 3.04
2018-01-25 18 18 18 18 200 18.37 2.89
2018-01-24 18.1 18.95 18.1 18.95 1,504 19.34 3.04
2018-01-22 18 18 17.66 17.99 7,995 18.36 2.89
2018-01-19 17.9 20 17.9 19 2,500 19.39 3.05
2018-01-18 17.9 17.9 17.9 17.9 2,200 18.27 2.87
2018-01-17 17.85 17.92 17.75 17.92 900 18.29 2.88
2018-01-16 17.65 17.75 17.65 17.65 690 18.01 2.83
2018-01-10 17.7 17.7 17.6 17.6 7,393 17.96 2.82
2018-01-09 17.65 17.65 17.65 17.65 1,500 18.01 2.83
2018-01-08 17.55 17.55 17.54 17.54 697 17.9 2.81
2018-01-05 17.55 17.65 17.55 17.65 1,435 18.01 2.83
2018-01-04 17.43 17.48 17.4 17.48 3,251 17.84 2.81
2018-01-03 17.45 17.45 17.4 17.45 38,332 17.81 2.8
2018-01-02 17.55 17.55 17.5 17.5 7,363 17.86 2.81
2017-12-29 17.5 17.65 17.45 17.52 46,398 17.88 2.81
2017-12-28 17.55 17.55 17.55 17.55 550 17.91 2.82
2017-12-27 17.5 17.6 17.5 17.54 25,359 17.9 2.81
2017-12-26 17.55 17.55 17.54 17.55 1,425 17.91 2.82
2017-12-21 17.55 17.74 17.5 17.52 42,646 17.88 2.81
2017-12-20 17.65 17.65 17.5 17.5 7,310 17.86 2.81
2017-12-19 17.65 17.7 17.65 17.69 46,540 18.05 2.84
2017-12-18 17.7 17.98 17.7 17.7 6,744 18.06 2.84
2017-12-14 17.7 17.7 17.7 17.7 12,958 18.06 2.84
2017-12-12 17.89 17.89 17.89 17.89 5,000 18.26 2.87
2017-12-11 17.99 17.99 17.85 17.88 22,831 18.25 2.87
2017-12-08 17.85 18.1 17.85 17.99 1,732 18.36 2.89
2017-12-07 17.2 17.2 17.2 17.2 240 17.55 2.76
2017-12-05 17.95 17.95 17.45 17.5 7,647 17.86 2.81
2017-12-04 0 0 0 17.5 0 - -
2017-12-01 17.5 17.5 17.5 17.5 1,143 17.86 2.81
2017-11-30 0 0 0 17.1 0 - -
2017-11-29 17.1 17.1 17.1 17.1 9,642 17.45 2.74
2017-11-28 17 17.3 17 17.3 423 17.65 2.78
2017-11-27 17.15 17.3 17.15 17.25 3,000 17.6 2.77
2017-11-24 0 0 0 17.2 0 - -
2017-11-23 0 0 0 17.2 0 - -
2017-11-22 0 0 0 17.2 0 - -
2017-11-21 17.2 17.2 17.2 17.2 1,000 17.55 2.76
2017-11-20 0 0 0 17.5 0 - -
2017-11-17 17.5 17.5 17.5 17.5 1,657 17.86 2.81
2017-11-16 17.75 17.75 17.75 17.75 212 18.11 2.85
2017-11-15 0 0 0 17.95 2 - -
2017-11-14 17.95 17.95 17.95 17.95 277 18.32 2.88
2017-11-13 0 0 0 18 63 - -
2017-11-10 17.15 18 17.15 18 675 18.37 2.89
2017-11-09 16.8 17 16.8 17 1,200 17.35 2.73
2017-11-08 16.5 16.7 16.5 16.7 4,420 17.04 2.68
2017-11-07 0 0 0 16.4 0 - -
2017-11-06 16.4 16.4 16.4 16.4 671 16.74 2.63
2017-11-03 16.75 16.75 16.6 16.6 2,119 16.94 2.66
2017-11-02 16.59 16.59 16.35 16.35 7,945 16.68 2.62
2017-11-01 16.55 16.8 16.45 16.45 4,518 16.79 2.64
2017-10-31 16.55 16.6 16.55 16.6 3,100 16.93 2.66
2017-10-30 16.5 16.5 16.5 16.5 4,218 17.37 2.83
2017-10-27 16.5 16.5 16.4 16.4 6,100 17.26 2.81
2017-10-26 16.4 16.4 16.4 16.4 8,722 17.26 2.81
2017-10-25 16.5 16.5 16.35 16.35 1,250 17.21 2.8
2017-10-24 16.49 16.5 16.49 16.5 400 17.37 2.83
2017-10-23 16.8 16.8 16.3 16.35 1,468 17.21 2.8
2017-10-20 16.6 16.6 16.6 16.6 409 17.47 2.85
2017-10-19 16.4 16.45 16.4 16.45 669 17.32 2.82
2017-10-18 0 0 0 16.45 0 - -
2017-10-17 16.33 16.45 16.33 16.45 1,296 17.32 2.82
2017-10-16 0 0 0 16.6 0 - -
2017-10-13 16.5 16.6 16.5 16.6 830 17.47 2.85
2017-10-12 16.3 16.3 16.25 16.3 7,027 17.16 2.8
2017-10-11 16.28 16.35 16.28 16.35 3,000 17.21 2.8
2017-10-10 16.3 16.3 16.3 16.3 5,080 17.16 2.8
2017-10-09 0 0 0 16.5 0 - -
2017-10-06 0 0 0 16.5 0 - -
2017-10-05 16.4 16.5 16.3 16.5 2,350 17.37 2.83
2017-10-04 0 0 0 16.16 0 - -
2017-10-03 0 0 0 16.16 60 - -
2017-10-02 16.5 16.65 16.16 16.16 1,410 17.01 2.77
Get more Data

MainStreet Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price20.75Feb 02,2018
Min Stock Price7Mar 11,2013
Avg Stock Price11.33

MainStreet Bank Historical PE ratio: Past 5 years

Max PE Ratio24.7Dec 31,2015
Min PE Ratio12.86Apr 28,2015
Avg PE Ratio18.1

MainStreet Bank Historical PS ratio: Past 5 years

Max PS Ratio3.71Feb 02,2018
Min PS Ratio1.6Feb 02,2015
Avg PS Ratio2.68

MNSB Industry Peers

Company Price Change (%)
Dimeco (DIMC)34.50.5 (1.43%)
United Community Bancorp (UCBA)20.080.02 (0.1%)
Freedom Bank Va (FDVA)12.40.35 (2.75%)
Pb Bancorp (PBBI)10.30 (0%)
Mb Financial (MBFI)41.90.68 (1.65%)
Ofg Bancorp (OFG)11.250.25 (2.27%)
Great Western Bancorp (GWB)42.810.39 (0.92%)

MainStreet Bank share price history helps an investor analyze a company's history and do MainStreet Bank stock analysis . The price and volume changes on a daily basis is provided in the MainStreet Bank stock price history. An abnormally high daily 20,100 typically implies breaking news or earnings release. MNSB stock saw an opening price of $19.74, and a closing price of $19.6 on Feb 21, 2018. Looking at MainStreet Bank stock history data, the P/S ratio was at a low of 1.6 on Feb 02, 2015.