MainStreet Bank Stock Price History (OTCMKTS:MNSB)

Add to My Stocks
$16.45 $0 (0%) MNSB stock closing price Apr 28, 2017 (Closing)

View and download MainStreet Bank stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with MainStreet Bank P/E ratio, and PS ratio. The MainStreet Bank stock price history chart shows that the stock price was at a high of 17.5 on 01 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2716.4516.4516.4516.45100018.083.03
2017-04-2116.3516.5016.3516.50400018.133.04
2017-04-2016.4516.4516.4016.40170018.023.02
2017-04-1916.4516.4516.4516.4560018.083.03
2017-04-1716.5016.5016.5016.50110418.133.04
2017-04-1316.6016.6016.5016.502340918.133.04
2017-04-1216.5516.5516.5516.5570018.193.05
2017-04-1116.5516.6016.5516.60112318.243.06
2017-04-0716.3516.6016.3516.50126718.133.04
2017-04-0616.5516.5516.3516.352810517.973.02
2017-04-050.000.000.0016.550N/AN/A
2017-04-0416.5516.5516.4016.55189918.193.05
2017-04-0316.7516.8716.5816.60358818.243.06
2017-03-3116.9917.0016.5516.55320018.193.05
2017-03-3016.9516.9516.9516.95100018.633.13
2017-03-2916.6016.6016.6016.60120018.243.06
2017-03-2816.8516.9516.6016.95252718.633.13
2017-03-2716.3116.8516.3016.85511118.523.11
2017-03-2416.4016.4016.4016.4010018.023.02
2017-03-2316.4516.4516.4516.4550018.073.03
2017-03-220.000.000.0016.450N/AN/A
2017-03-210.000.000.0016.450N/AN/A
2017-03-2016.4516.4516.4516.45128118.083.03
2017-03-1716.5016.5016.4016.40300018.023.02
2017-03-1616.5016.5516.5016.55400018.193.05
2017-03-1516.5016.5016.5016.50100018.133.04
2017-03-1416.5016.5016.5016.5046718.133.04
2017-03-1316.6616.6616.5016.501090018.133.04
2017-03-100.000.000.0016.7014000N/AN/A
2017-03-0916.7016.7016.7016.70149318.353.08
2017-03-0816.7516.7516.7516.75120018.413.09
2017-03-0716.7516.7516.7516.75315018.413.09
2017-03-0616.7717.0016.7716.77243418.433.09
2017-03-0316.9016.9016.8016.82435718.483.10
2017-03-020.000.000.0016.900N/AN/A
2017-03-0116.9016.9016.9016.9029518.573.12
2017-02-280.000.000.0016.9098N/AN/A
2017-02-2716.9016.9016.9016.9060018.573.12
2017-02-240.000.000.0017.000N/AN/A
2017-02-2317.0517.0517.0017.00168518.683.14
2017-02-2217.0017.0017.0017.009000018.683.14
2017-02-210.000.000.0017.15100N/AN/A
2017-02-200.000.000.0017.150N/AN/A
2017-02-1717.1517.1517.1517.15100018.853.16
2017-02-1617.1017.1017.1017.1040018.793.15
2017-02-1517.1017.1017.1017.1018518.793.15
2017-02-1417.4917.4917.1517.15262918.853.16
2017-02-1317.4517.4517.4517.4541119.183.22
2017-02-1017.4517.4517.4417.44290019.173.22
2017-02-0917.2517.2517.1017.1050518.793.15
2017-02-0817.4517.4517.4517.45305019.183.22
2017-02-0717.4517.4517.4517.4542519.183.22
2017-02-0617.5017.5017.0017.25294218.963.18
2017-02-0317.5017.5017.2817.40307019.123.21
2017-02-0217.4817.4817.4117.41136419.133.21
2017-02-0117.5017.5017.5017.5053519.233.23
2017-01-3117.2517.7017.2517.41486019.133.21
2017-01-3016.6017.0016.6017.00150518.683.14
2017-01-2716.7016.7016.7016.70120718.353.08
2017-01-2616.7016.7016.7016.7016618.353.08
2017-01-2516.4516.5016.4516.45170518.083.03
2017-01-240.000.000.0016.350N/AN/A
2017-01-2316.5016.5016.3516.351319517.973.02
2017-01-2016.4016.5016.3516.356343017.973.02
2017-01-1917.0017.0016.5016.50672018.133.04
2017-01-1816.9016.9016.5016.50121718.753.15
2017-01-1716.5024.0016.5017.25336519.603.29
2017-01-160.000.000.0016.000N/AN/A
2017-01-130.000.000.0016.000N/AN/A
2017-01-1216.0016.0016.0016.001400018.183.05
2017-01-1115.5016.2515.5016.25273018.473.10
2017-01-100.000.000.0015.100N/AN/A
2017-01-0915.2015.3015.1015.101046617.162.88
2017-01-0615.0015.2514.9515.10885917.162.88
2017-01-050.000.000.0014.8616N/AN/A
2017-01-0414.8015.6014.8014.86254316.892.84
2017-01-0314.4514.7014.4514.7060116.712.81
2017-01-020.000.000.0014.200N/AN/A
2016-12-3014.2014.2014.2014.2047016.142.71
2016-12-2914.2014.2014.2014.2010016.142.71
2016-12-280.000.000.0014.000N/AN/A
2016-12-2713.9914.0013.9014.00200015.912.67
2016-12-260.000.000.0013.950N/AN/A
2016-12-230.000.000.0013.950N/AN/A
2016-12-2213.9513.9513.9513.9510015.852.66
2016-12-2113.9013.9013.9013.9080815.802.65
2016-12-2013.9513.9513.8513.9590015.852.66
2016-12-190.000.000.0013.9019N/AN/A
2016-12-160.000.000.0013.900N/AN/A
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 17.5 Feb 01,2017
Min Stock Price 4 Aug 28,2012
Avg Stock Price 9.38

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 18.2

MainStreet Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.29 Jan 17,2017
Min PS Ratio 1.6 Feb 02,2015
Avg PS Ratio 2.59

MNSB Industry Peers

Company Price Change (%)
Magyar Bancorp (MGYR)12.560 (0%)
Stewardship Financial (SSFN)90 (0%)
Jeffersonville Bancorp (JFBC)15.40 (0%)
Emclaire (EMCF)29.560 (0%)
Mb Financial (MBFI)42.510.58 (1.35%)
Ofg Bancorp (OFG)11.70.15 (1.27%)
Great Western Bancorp (GWB)41.21.91 (4.43%)

MainStreet Bank historical quotes helps an investor analyze a company's history and do 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 saw a high of 0, and a low of 0 on last trading day. The average P/S ratio was 2.57 as can be seen by MainStreet Bank stock price history. .