MainStreet Bank Stock Price History, MNSB Historical Prices

Add to My Stocks
$20.28 $0.72 (3.43%) MNSB stock closing price Jun 22, 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 $23.05 on May 18, 2018, and a low of $7.2 on Oct 14, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 20.81 20.81 20.05 20.28 1,600 22.53 3.5
2018-06-18 21.45 21.7 21.45 21.7 350 24.11 3.74
2018-06-15 21.26 21.26 21.05 21.05 356 23.39 3.63
2018-06-14 21.5 21.73 21.5 21.72 2,951 24.13 3.75
2018-06-13 21.55 21.55 21.55 21.55 300 23.95 3.72
2018-06-11 21.75 21.75 21.75 21.75 1,112 24.17 3.75
2018-06-07 21.75 21.75 21.51 21.51 1,715 23.9 3.71
2018-06-06 21.8 21.8 21.8 21.8 279 24.22 3.76
2018-06-05 21.9 21.9 21.8 21.8 1,212 24.22 3.76
2018-06-04 23 23 21.9 21.9 1,498 24.33 3.78
2018-06-01 21.95 22 21.95 21.95 1,199 24.39 3.79
2018-05-31 21.65 21.65 21.65 21.65 1,071 24.06 3.73
2018-05-30 21.54 21.54 21.52 21.52 502 23.91 3.71
2018-05-29 21.95 21.95 21.55 21.55 1,597 23.94 3.72
2018-05-25 21.95 21.95 21.95 21.95 100 24.39 3.79
2018-05-24 0 0 0 21.51 77 - -
2018-05-23 0 0 0 21.51 0 - -
2018-05-22 0 0 0 21.51 45 - -
2018-05-21 23 23 21.51 21.51 2,324 23.9 3.71
2018-05-18 22.95 23.05 22.95 23.05 300 25.61 3.97
2018-05-17 23 23 23 23 220 25.56 3.97
2018-05-16 21 23 21 23 3,050 25.56 3.97
2018-05-15 20.64 20.75 20.64 20.75 5,225 23.06 3.58
2018-05-14 20.5 20.5 20.5 20.5 210 22.78 3.53
2018-05-11 20.4 20.49 20.4 20.49 9,300 22.77 3.53
2018-05-10 0 0 0 20.39 176 - -
2018-05-09 20.3 20.39 20.3 20.39 12,559 22.66 3.52
2018-05-08 20 20 19.82 19.9 1,461 22.11 3.43
2018-05-07 0 0 0 20.25 3 - -
2018-05-04 20.4 20.4 19.72 20.25 1,845 22.5 3.49
2018-05-03 20.4 20.4 20.4 20.4 512 22.67 3.52
2018-05-02 21 21 21 21 3,180 23.33 3.62
2018-05-01 21.2 21.2 20.41 21 3,750 23.33 3.62
2018-04-30 21.45 21.75 21.45 21.75 3,071 24.17 3.75
2018-04-27 0 0 0 21.16 0 - -
2018-04-26 21.2 21.2 21.16 21.16 1,036 23.51 3.65
2018-04-25 21.59 21.59 21.15 21.15 450 23.5 3.65
2018-04-24 0 0 0 21.55 0 - -
2018-04-23 21.55 21.55 21.55 21.55 700 25.96 4.05
2018-04-20 21.74 21.74 21.74 21.74 831 26.19 4.09
2018-04-19 0 0 0 21.55 0 - -
2018-04-18 21.8 21.8 21.55 21.55 300 25.96 4.05
2018-04-17 21.24 22 21.24 21.26 1,125 25.61 4
2018-04-16 21.12 21.12 21.11 21.11 700 25.43 3.97
2018-04-13 0 0 0 21.5 0 - -
2018-04-12 21.66 21.66 21.5 21.5 2,689 25.9 4.04
2018-04-11 0 0 0 21.8 0 - -
2018-04-10 21 23 21 21.8 3,730 26.27 4.1
2018-04-09 21 21.15 21 21.15 1,053 25.48 3.98
2018-04-06 20.7 21.2 20.7 21 2,522 25.3 3.95
2018-04-05 20.71 20.95 20.71 20.71 651 24.96 3.9
2018-04-04 20.57 20.57 20.38 20.42 1,806 24.61 3.84
2018-04-03 20.67 20.67 20.53 20.53 3,675 24.74 3.86
2018-04-02 20.86 20.91 20.67 20.67 2,264 24.9 3.89
2018-03-30 0 0 0 20.95 0 - -
2018-03-29 19.62 20.95 19.62 20.95 2,063 25.24 3.94
2018-03-28 19.62 19.62 19.62 19.62 2,396 23.64 3.69
2018-03-27 20 20 19.76 19.76 1,202 23.81 3.72
2018-03-26 19.76 19.76 19.76 19.76 113 23.81 3.72
2018-03-23 19.62 19.76 19.62 19.76 9,652 23.81 3.72
2018-03-22 19.51 19.51 19.33 19.33 264 23.29 3.64
2018-03-21 19.52 19.52 19.2 19.2 2,415 23.13 3.61
2018-03-20 19.52 19.52 19.52 19.52 1,368 23.52 3.67
2018-03-19 19.76 19.76 19.76 19.76 105 23.85 3.71
2018-03-16 0 0 0 19.76 0 - -
2018-03-15 19.76 19.76 19.76 19.76 66 23.85 3.71
2018-03-14 19.52 19.52 19.52 19.52 1,575 23.56 3.67
2018-03-13 19.91 20 19.51 19.51 3,247 23.54 3.66
2018-03-12 19.48 19.52 19.48 19.52 263 23.56 3.67
2018-03-09 0 0 0 19.33 0 - -
2018-03-08 19.1 19.33 19.05 19.33 1,281 23.33 3.63
2018-03-07 19.24 19.24 19.24 19.24 6,510 23.22 3.61
2018-03-06 19.24 19.24 19.24 19.24 5,534 23.22 3.61
2018-03-05 19.24 19.24 19.24 19.24 149 23.22 3.61
2018-03-02 18.91 19.24 18.91 19.24 2,550 23.22 3.61
2018-03-01 18.81 18.76 18.76 18.76 126 22.65 3.52
2018-02-28 18.63 18.91 18.59 18.91 9,120 22.82 3.55
2018-02-27 18.63 18.63 18.59 18.59 12,396 22.44 3.49
2018-02-26 18.71 18.71 18.71 18.71 1,050 22.59 3.51
2018-02-23 18.76 18.76 18.67 18.67 7,455 22.53 3.51
2018-02-22 18.67 18.67 18.67 18.67 1,050 22.53 3.51
2018-02-21 18.8 18.8 18.65 18.67 21,105 22.53 3.51
2018-02-20 19.05 19.05 18.76 18.8 18,211 22.69 3.53
2018-02-19 0 0 0 18.95 0 - -
2018-02-16 19.05 19.05 18.95 18.95 4,305 22.87 3.56
2018-02-15 19.56 19.56 19.14 19.14 699 23.1 3.6
2018-02-14 19.05 19.29 19.05 19.29 4,426 23.28 3.62
2018-02-13 18.69 18.69 18.62 18.62 210 22.47 3.5
2018-02-12 0 0 0 18.76 0 - -
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 Price23.05May 18,2018
Min Stock Price7.2Oct 14,2013
Avg Stock Price11.69

MainStreet Bank Historical PE ratio: Past 5 years

Max PE Ratio26.27Apr 10,2018
Min PE Ratio12.86Apr 28,2015
Avg PE Ratio18.8

MainStreet Bank Historical PS ratio: Past 5 years

Max PS Ratio4.1Apr 10,2018
Min PS Ratio1.6Feb 02,2015
Avg PS Ratio2.81

MNSB Industry Peers

Company Price Change (%)
Hawthorn Bancshares (HWBK)21.850.1 (0.46%)
Sb Financial (SBFG)19.940.09 (0.45%)
Salisbury Bancorp (SAL)45.60.25 (0.55%)
Centrix Bank & Trust (CXBT)41.10 (0%)
Mb Financial (MBFI)48.80.75 (1.51%)
Ofg Bancorp (OFG)14.150.2 (1.39%)
Great Western Bancorp (GWB)43.570.41 (0.93%)

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 1,600 typically implies breaking news or earnings release. MNSB stock saw an opening price of $20.81, and a closing price of $20.28 on Jun 22, 2018. Looking at MainStreet Bank stock history data, the P/S ratio was at a low of 1.6 on Feb 02, 2015.