Invesco Main Street Small Cap R5 (MNSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.30
+0.31 (1.29%)
At close: Oct 15, 2026
MNSQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.29% |
| Oct 14, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.32% |
| Oct 13, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.16% |
| Oct 12, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.57% |
| Oct 9, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.66% |
| Oct 8, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.25% |
| Oct 7, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.81% |
| Oct 6, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.84% |
| Oct 5, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.60% |
| Oct 2, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.47% |
| Oct 1, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.45% |
| Sep 30, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.53% |
| Sep 29, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.49% |
| Sep 28, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.92% |
| Sep 25, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.32% |
| Sep 24, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.12% |
| Sep 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.08% |
| Sep 22, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.36% |
| Sep 21, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.20% |
| Sep 18, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.20% |
| Sep 17, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.08% |
| Sep 16, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.52% |
| Sep 15, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.87% |
| Sep 14, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.75% |
| Sep 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.51% |
| Sep 10, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.13% |
| Sep 9, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.38% |
| Sep 8, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.69% |
| Sep 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.15% |
| Sep 3, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.54% |
| Sep 2, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.97% |
| Sep 1, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.34% |
| Aug 31, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.61% |
| Aug 28, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.05% |
| Aug 27, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.11% |
| Aug 26, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.15% |
| 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% |