MNSB(MNSB)
MNSB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $24.98 | $24.98 | $24.62 | $24.66 | 21,215 |
| 10/12/2026 | $24.68 | $25.12 | $24.68 | $24.85 | 54,320 |
| 10/9/2026 | $24.96 | $24.96 | $24.58 | $24.63 | 16,500 |
| 10/8/2026 | $24.67 | $25.21 | $24.67 | $24.92 | 23,333 |
| 10/7/2026 | $24.60 | $25.08 | $24.56 | $24.77 | 19,800 |
| 10/6/2026 | $24.95 | $25.11 | $24.70 | $24.86 | 12,500 |
| 10/5/2026 | $24.85 | $25.18 | $24.75 | $24.86 | 57,700 |
| 10/2/2026 | $25.10 | $25.50 | $24.74 | $24.94 | 30,111 |
| 10/1/2026 | $24.68 | $24.90 | $24.24 | $24.90 | 29,623 |
| 9/30/2026 | $24.99 | $25.00 | $24.60 | $24.74 | 23,500 |
| 9/29/2026 | $24.83 | $25.23 | $24.61 | $24.87 | 22,600 |
| 9/28/2026 | $24.75 | $25.34 | $24.71 | $24.76 | 16,119 |
| 9/25/2026 | $24.93 | $25.24 | $24.80 | $24.83 | 37,313 |
| 9/24/2026 | $24.90 | $25.00 | $24.64 | $24.86 | 17,700 |
| 9/23/2026 | $24.94 | $24.97 | $24.70 | $24.80 | 16,300 |
| 9/22/2026 | $24.82 | $25.32 | $24.79 | $25.10 | 26,300 |
| 9/21/2026 | $24.71 | $25.24 | $24.67 | $24.67 | 26,049 |
| 9/18/2026 | $24.76 | $24.91 | $24.13 | $24.67 | 71,500 |
| 9/17/2026 | $25.19 | $25.19 | $24.91 | $24.96 | 15,707 |
| 9/16/2026 | $25.36 | $25.69 | $24.86 | $24.99 | 26,200 |
| 9/15/2026 | $25.37 | $25.49 | $25.25 | $25.40 | 25,922 |
| 9/14/2026 | $25.27 | $25.46 | $25.27 | $25.35 | 18,100 |
| 9/11/2026 | $25.69 | $25.69 | $25.17 | $25.26 | 16,300 |
| 9/10/2026 | $25.49 | $25.73 | $25.14 | $25.39 | 18,700 |
| 9/9/2026 | $25.40 | $25.59 | $25.23 | $25.44 | 22,737 |
| 9/8/2026 | $25.29 | $25.87 | $25.14 | $25.61 | 80,600 |
| 9/4/2026 | $25.21 | $25.45 | $25.13 | $25.44 | 11,200 |
| 9/3/2026 | $25.37 | $25.48 | $25.14 | $25.21 | 14,900 |
| 9/2/2026 | $24.83 | $25.48 | $24.76 | $25.23 | 27,901 |
| 9/1/2026 | $25.15 | $25.15 | $24.65 | $24.66 | 28,200 |
| 8/31/2026 | $25.35 | $25.35 | $24.64 | $24.94 | 19,600 |
| 8/28/2026 | $25.32 | $25.45 | $25.08 | $25.15 | 18,118 |
| 8/27/2026 | $24.59 | $25.28 | $24.36 | $25.23 | 23,924 |
| 8/26/2026 | $25.00 | $25.27 | $24.68 | $24.90 | 56,628 |
| 8/25/2026 | $25.43 | $25.43 | $24.53 | $24.79 | 35,500 |
| 8/24/2026 | $24.96 | $25.41 | $24.96 | $25.12 | 11,800 |
| 8/21/2026 | $25.29 | $25.32 | $24.78 | $24.81 | 27,719 |
| 8/20/2026 | $24.86 | $25.33 | $24.36 | $25.26 | 78,741 |
| 8/19/2026 | $25.56 | $25.56 | $24.83 | $24.95 | 34,929 |
| 8/18/2026 | $25.00 | $25.71 | $24.84 | $25.35 | 42,000 |
| 8/17/2026 | $24.80 | $25.25 | $24.61 | $24.61 | 35,000 |
| 8/14/2026 | $25.18 | $25.22 | $24.63 | $24.86 | 25,700 |
| 8/13/2026 | $24.83 | $25.21 | $24.68 | $25.18 | 48,614 |
| 8/12/2026 | $24.49 | $24.96 | $24.29 | $24.87 | 41,435 |
| 8/11/2026 | $24.12 | $24.58 | $24.12 | $24.49 | 38,816 |
| 8/10/2026 | $23.51 | $24.10 | $23.51 | $24.10 | 19,439 |
| 8/7/2026 | $23.92 | $24.20 | $23.80 | $24.10 | 29,043 |
| 8/6/2026 | $23.56 | $24.08 | $23.36 | $24.06 | 43,031 |
| 8/5/2026 | $23.48 | $23.80 | $23.32 | $23.63 | 41,123 |
| 8/4/2026 | $23.18 | $23.48 | $23.14 | $23.48 | 29,927 |
| 8/3/2026 | $23.39 | $23.54 | $23.13 | $23.39 | 31,600 |
| 7/31/2026 | $22.79 | $23.24 | $22.65 | $23.06 | 35,639 |
| 7/30/2026 | $23.35 | $23.35 | $22.73 | $22.91 | 23,234 |
| 7/29/2026 | $23.32 | $23.56 | $23.17 | $23.42 | 34,002 |
| 7/28/2026 | $23.43 | $23.60 | $22.92 | $23.46 | 19,500 |
| 7/27/2026 | $23.53 | $23.61 | $22.93 | $23.38 | 30,100 |
| 7/24/2026 | $23.05 | $23.71 | $23.05 | $23.45 | 26,538 |
| 7/23/2026 | $23.16 | $23.18 | $22.71 | $23.08 | 35,925 |
| 7/22/2026 | $23.30 | $23.43 | $22.83 | $23.30 | 57,739 |
| 7/21/2026 | $24.25 | $24.25 | $23.00 | $23.39 | 42,400 |
| 7/20/2026 | $24.34 | $24.73 | $24.12 | $24.49 | 82,524 |
| 7/17/2026 | $24.77 | $24.86 | $24.10 | $24.10 | 24,300 |
| 7/16/2026 | $24.22 | $25.04 | $24.22 | $24.87 | 32,244 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
