Quantcast

Historical Stock Prices

MNSB 
$23.65
*  
0.48
2.07%
Get MNSB Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading MNSB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 24.18 24.3 23.5 23.65 9,789
05/23/2019 24.45 24.45 23.1142 23.17 12,658
05/22/2019 24.45 24.48 23.75 24.45 7,406
05/21/2019 24.08 24.45 24.08 24.45 7,543
05/20/2019 24.17 24.25 23.7436 24 19,847
05/17/2019 24.18 24.25 24 24 10,723
05/16/2019 24.5 24.64 23.95 24 9,296
05/15/2019 24.75 24.75 24.01 24.25 9,797
05/14/2019 24.88 24.88 24 24.5 18,745
05/13/2019 24.84 24.9 24.84 24.88 4,190
05/10/2019 25.25 25.25 24.335 24.9 10,861
05/09/2019 25 25.5 24.16 24.63 33,123
05/08/2019 24.6 24.97 24.19 24.97 23,481
05/07/2019 24.5 24.7 24.44 24.5 8,046
05/06/2019 24.95 24.95 24.68 24.75 6,639
05/03/2019 23.755 23.95 23.6493 23.95 4,171
05/02/2019 23.5 23.91 23.49 23.5 4,666
05/01/2019 23.7 23.7 23.3746 23.5 4,264
04/30/2019 23.4258 23.4258 23 23 5,489
04/29/2019 23.99 23.99 23.99 23.99 209
04/26/2019 23.9 23.97 23.45 23.5 1,083
04/25/2019 23.5 24 22.5422 24 2,600
04/24/2019 22.23 24.1 22.23 23.1 10,982
04/23/2019 22.14 22.2 22.1 22.1 2,685
04/22/2019 22 22.5 21.91 22.2 4,778
04/18/2019 21.3 21.3 21.3 21.3 00
04/17/2019 21.3 21.3 21.3 21.3 00
04/16/2019 21.25 21.33 21.25 21.3 4,696
04/15/2019 21.15 21.3 21.15 21.3 7,422
04/12/2019 21 21.15 20.75 21.15 2,043
04/11/2019 21 21.02 20.8 21 10,962
04/10/2019 20.925 21.1 20.8 21 1,712
04/09/2019 20.9 21 20.9 21 3,127
04/08/2019 20.9 20.9 20.85 20.85 5,024
04/05/2019 20.81 20.95 20.81 20.95 462
04/04/2019 21.01 21.01 21 21 1,427
04/03/2019 21.05 21.05 21.011 21.011 1,026
04/02/2019 21.501 21.51 21.05 21.05 3,619
04/01/2019 21.65 21.65 21.65 21.65 470
03/29/2019 21.7 21.8 21.6 21.6 2,880
03/28/2019 21.8 21.8 21.8 21.8 00
03/27/2019 21.755 21.85 21.75 21.8 1,387
03/26/2019 21.9 21.9 21.75 21.8 3,739
03/25/2019 21.9 21.9 21.8 21.9 2,900
03/22/2019 22.05 22.05 22 22 1,000
03/21/2019 22.3 22.3 22.3 22.3 00
03/20/2019 22.35 22.35 22.3 22.3 1,022
03/19/2019 22.4 22.45 22.4 22.4 11,092
03/18/2019 22.4 22.4 22.4 22.4 00
03/15/2019 22.5 22.775 22.4 22.4 950
03/14/2019 22.5 22.5 22.5 22.5 150
03/13/2019 22.55 22.55 22.45 22.5 1,700
03/12/2019 22.9 22.9 22.275 22.5 7,460
03/11/2019 22.9 22.9 22.9 22.9 200
03/08/2019 22.97 22.97 22.97 22.97 1,346
03/07/2019 22.5 22.95 22.5 22.95 1,100
03/06/2019 22.01 22.5 21.52 22.1 1,750
03/05/2019 22.88 22.88 22.75 22.75 815
03/04/2019 22.88 22.88 22.7 22.7 1,450
03/01/2019 22.75 22.88 22.75 22.88 2,705
02/28/2019 23 23 22.87 23 1,250
02/27/2019 22.86 23.1 22.86 22.86 1,620
02/26/2019 23.2 23.5 23.2 23.25 814
02/25/2019 23.25 23.5 23 23.5 1,624
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio