Invesco Main Street Small Cap R5 (MNSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.59
+0.04 (0.15%)
At close: Aug 26, 2026
MNSQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.23% |
| Aug 24, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.71% |
| Aug 21, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.79% |
| Aug 20, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.94% |
| Aug 19, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.07% |
| Aug 18, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.91% |
| Aug 17, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.29% |
| Aug 14, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.59% |
| Aug 13, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.30% |
| Aug 12, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.67% |
| Aug 11, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.49% |
| Aug 10, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.45% |
| Aug 7, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.02% |
| Aug 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.86% |
| Aug 5, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.45% |
| Aug 4, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 2.04% |
| Aug 3, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.27% |
| Jul 31, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.38% |
| Jul 30, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.61% |
| Jul 29, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.29% |
| Jul 28, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.11% |
| Jul 27, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.31% |
| Jul 24, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.31% |
| Jul 23, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.50% |
| Jul 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% |
| Jul 21, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.27% |
| Jul 20, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.14% |
| Jul 17, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.53% |
| Jul 16, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.76% |
| Jul 15, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.34% |
| Jul 14, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.50% |
| Jul 13, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.54% |
| Jul 10, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.31% |
| Jul 9, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.51% |
| Jul 8, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.56% |
| Jul 7, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.87% |
| Jul 6, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.53% |
| Jul 2, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.68% |
| Jul 1, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.71% |
| Jun 30, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.57% |
| Jun 29, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.15% |
| Jun 25, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.30% |
| Jun 24, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 1.23% |
| Jun 23, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.11% |
| Jun 22, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.46% |
| Jun 18, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 2.31% |
| Jun 17, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.01% |
| Jun 16, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.50% |
| Jun 15, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.62% |
| Jun 12, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.82% |