Skip to main content
logo
Invesco Main Street Small Cap R5 (MNSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.23
-0.23 (-0.87%)
At close: Jul 7, 2026

MNSQX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 7, 202626.2326.2326.2326.2326.23-0.87%
Jul 6, 202626.4626.4626.4626.4626.460.53%
Jul 2, 202626.3226.3226.3226.3226.32-0.68%
Jul 1, 202626.5026.5026.5026.5026.50-0.71%
Jun 30, 202626.6926.6926.6926.6926.690.57%
Jun 29, 202626.5426.5426.5426.5426.54-0.15%
Jun 25, 202626.5826.5826.5826.5826.581.30%
Jun 24, 202626.2426.2426.2426.2426.241.23%
Jun 23, 202625.9225.9225.9225.9225.92-1.11%
Jun 22, 202626.2126.2126.2126.2126.210.46%
Jun 18, 202626.0926.0926.0926.0926.092.31%
Jun 17, 202625.5025.5025.5025.5025.50-1.01%
Jun 16, 202625.7625.7625.7625.7625.76-0.50%
Jun 15, 202625.8925.8925.8925.8925.890.62%
Jun 12, 202625.7325.7325.7325.7325.730.82%
Jun 11, 202625.5225.5225.5225.5225.522.70%
Jun 10, 202624.8524.8524.8524.8524.85-1.00%
Jun 9, 202625.1025.1025.1025.1025.101.13%
Jun 8, 202624.8224.8224.8224.8224.820.69%
Jun 5, 202624.6524.6524.6524.6524.65-2.38%
Jun 4, 202625.2525.2525.2525.2525.250.96%
Jun 3, 202625.0125.0125.0125.0125.01-0.68%
Jun 2, 202625.1825.1825.1825.1825.181.29%
Jun 1, 202624.8624.8624.8624.8624.86-0.56%
May 29, 202625.0025.0025.0025.0025.00-0.87%
May 28, 202625.2225.2225.2225.2225.220.04%
May 27, 202625.2125.2125.2125.2125.21-0.32%
May 26, 202625.2925.2925.2925.2925.291.65%
May 22, 202624.8824.8824.8824.8824.880.73%
May 21, 202624.7024.7024.7024.7024.700.49%
May 20, 202624.5824.5824.5824.5824.582.89%
May 19, 202623.8923.8923.8923.8923.89-0.71%
May 18, 202624.0624.0624.0624.0624.06-0.12%
May 15, 202624.0924.0924.0924.0924.09-2.43%
May 14, 202624.6924.6924.6924.6924.690.41%
May 13, 202624.5924.5924.5924.5924.59-0.28%
May 12, 202624.6624.6624.6624.6624.66-0.56%
May 11, 202624.8024.8024.8024.8024.80-0.24%
May 8, 202624.8624.8624.8624.8624.860.53%
May 7, 202624.7324.7324.7324.7324.73-1.12%
May 6, 202625.0125.0125.0125.0125.011.34%
May 5, 202624.6824.6824.6824.6824.681.06%
May 4, 202624.4224.4224.4224.4224.42-0.69%
May 1, 202624.5924.5924.5924.5924.59-
Apr 30, 202624.5924.5924.5924.5924.591.86%
Apr 29, 202624.1424.1424.1424.1424.14-
Apr 28, 202624.1424.1424.1424.1424.14-1.07%
Apr 27, 202624.4024.4024.4024.4024.40-0.20%
Apr 24, 202624.4524.4524.4524.4524.450.70%
Apr 23, 202624.2824.2824.2824.2824.28-0.45%