MNSB(MNSB)
MNSB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $22.41 | $23.00 | $22.41 | $22.99 | 45,500 |
| 5/19/2026 | $22.30 | $22.74 | $22.25 | $22.41 | 43,335 |
| 5/18/2026 | $22.11 | $22.55 | $22.11 | $22.39 | 18,300 |
| 5/15/2026 | $22.61 | $22.75 | $21.94 | $22.07 | 47,900 |
| 5/14/2026 | $22.49 | $22.80 | $22.41 | $22.66 | 21,600 |
| 5/13/2026 | $22.75 | $22.93 | $22.40 | $22.44 | 23,944 |
| 5/12/2026 | $22.81 | $23.03 | $22.45 | $22.91 | 27,222 |
| 5/11/2026 | $23.59 | $23.73 | $22.85 | $22.85 | 34,900 |
| 5/8/2026 | $23.54 | $23.71 | $23.22 | $23.50 | 23,205 |
| 5/7/2026 | $23.36 | $23.70 | $23.35 | $23.51 | 23,327 |
| 5/6/2026 | $23.74 | $23.89 | $23.22 | $23.36 | 43,866 |
| 5/5/2026 | $23.26 | $23.64 | $23.19 | $23.41 | 23,400 |
| 5/4/2026 | $23.77 | $23.83 | $23.01 | $23.13 | 34,300 |
| 5/1/2026 | $23.52 | $24.02 | $23.10 | $23.87 | 57,600 |
| 4/30/2026 | $23.73 | $24.19 | $23.42 | $23.42 | 33,200 |
| 4/29/2026 | $24.70 | $24.70 | $23.76 | $23.85 | 47,200 |
| 4/28/2026 | $24.50 | $25.17 | $24.41 | $24.75 | 122,000 |
| 4/27/2026 | $24.01 | $24.47 | $23.76 | $24.39 | 263,221 |
| 4/24/2026 | $23.91 | $24.14 | $23.71 | $23.86 | 32,400 |
| 4/23/2026 | $23.51 | $24.16 | $23.51 | $23.77 | 33,800 |
| 4/22/2026 | $23.75 | $23.90 | $23.51 | $23.56 | 32,238 |
| 4/21/2026 | $24.34 | $24.59 | $23.52 | $23.52 | 49,637 |
| 4/20/2026 | $24.20 | $25.14 | $24.02 | $24.24 | 55,700 |
| 4/17/2026 | $23.69 | $24.66 | $23.51 | $24.24 | 100,934 |
| 4/16/2026 | $23.32 | $23.57 | $23.15 | $23.23 | 39,534 |
| 4/15/2026 | $23.29 | $24.33 | $23.11 | $23.36 | 23,800 |
| 4/14/2026 | $23.45 | $23.45 | $23.01 | $23.29 | 25,900 |
| 4/13/2026 | $23.15 | $23.56 | $23.10 | $23.28 | 34,508 |
| 4/10/2026 | $23.79 | $24.00 | $23.18 | $23.24 | 34,800 |
| 4/9/2026 | $22.98 | $23.71 | $22.92 | $23.61 | 73,138 |
| 4/8/2026 | $23.10 | $23.50 | $22.98 | $23.06 | 61,900 |
| 4/7/2026 | $22.72 | $22.74 | $22.60 | $22.70 | 39,200 |
| 4/6/2026 | $22.66 | $22.74 | $22.41 | $22.71 | 45,700 |
| 4/2/2026 | $22.30 | $22.54 | $22.06 | $22.48 | 74,400 |
| 4/1/2026 | $22.40 | $22.64 | $22.35 | $22.41 | 30,749 |
| 3/31/2026 | $22.19 | $22.29 | $21.95 | $22.20 | 38,000 |
| 3/30/2026 | $22.15 | $22.27 | $21.75 | $22.04 | 90,906 |
| 3/27/2026 | $21.90 | $22.07 | $21.77 | $21.81 | 24,400 |
| 3/26/2026 | $21.71 | $22.20 | $21.71 | $22.00 | 30,900 |
| 3/25/2026 | $22.27 | $22.47 | $21.87 | $22.01 | 34,700 |
| 3/24/2026 | $21.65 | $22.10 | $21.51 | $21.94 | 59,200 |
| 3/23/2026 | $21.45 | $21.90 | $21.45 | $21.75 | 49,400 |
| 3/20/2026 | $21.35 | $21.40 | $21.13 | $21.19 | 76,000 |
| 3/19/2026 | $20.81 | $21.51 | $20.80 | $21.27 | 26,700 |
| 3/18/2026 | $21.50 | $21.58 | $20.87 | $21.00 | 34,901 |
| 3/17/2026 | $21.90 | $22.07 | $21.50 | $21.61 | 48,300 |
| 3/16/2026 | $21.51 | $21.90 | $21.51 | $21.76 | 30,600 |
| 3/13/2026 | $21.79 | $21.90 | $21.31 | $21.41 | 27,600 |
| 3/12/2026 | $21.25 | $21.86 | $20.91 | $21.49 | 23,042 |
| 3/11/2026 | $22.10 | $22.25 | $21.51 | $21.57 | 34,639 |
| 3/10/2026 | $21.98 | $22.42 | $21.90 | $22.21 | 68,600 |
| 3/9/2026 | $21.96 | $22.00 | $21.25 | $21.98 | 103,800 |
| 3/6/2026 | $21.96 | $22.22 | $21.75 | $22.11 | 75,816 |
| 3/5/2026 | $22.45 | $22.45 | $21.97 | $22.16 | 98,700 |
| 3/4/2026 | $22.32 | $22.85 | $22.10 | $22.68 | 104,248 |
| 3/3/2026 | $22.04 | $22.21 | $21.60 | $22.10 | 122,800 |
| 3/2/2026 | $21.90 | $22.31 | $21.90 | $22.21 | 25,000 |
| 2/27/2026 | $22.75 | $22.84 | $22.19 | $22.20 | 44,200 |
| 2/26/2026 | $22.76 | $23.02 | $22.70 | $22.90 | 268,911 |
| 2/25/2026 | $22.40 | $22.86 | $22.40 | $22.76 | 74,713 |
| 2/24/2026 | $22.28 | $22.82 | $22.12 | $22.20 | 23,300 |
| 2/23/2026 | $22.90 | $22.91 | $22.03 | $22.16 | 33,918 |
| 2/20/2026 | $22.60 | $22.87 | $22.50 | $22.81 | 74,400 |