Mainstreet Equity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	175.99	177.00	175.39	176.55	176.55	0.01%	8,477
Jul 17, 2026	176.31	177.40	175.54	176.53	176.53	0.11%	6,748
Jul 16, 2026	171.25	176.41	171.25	176.41	176.33	1.08%	8,172
Jul 15, 2026	171.51	175.79	171.51	174.52	174.44	2.06%	10,129
Jul 14, 2026	172.09	174.03	168.99	171.00	170.92	-0.73%	25,523
Jul 13, 2026	172.00	174.00	172.00	172.25	172.17	-0.99%	6,335
Jul 10, 2026	175.01	175.01	172.98	173.98	173.90	-0.85%	4,946
Jul 9, 2026	175.69	176.51	173.46	175.47	175.39	0.09%	5,566
Jul 8, 2026	173.00	175.31	173.00	175.31	175.23	0.97%	6,130
Jul 7, 2026	165.08	173.69	165.08	173.63	173.55	0.25%	6,351
Jul 6, 2026	173.91	173.91	172.00	173.19	173.11	-0.17%	3,921
Jul 3, 2026	173.43	173.49	171.90	173.49	173.41	-0.46%	1,582
Jul 2, 2026	170.47	174.30	170.14	174.29	174.21	2.50%	8,866
Jun 30, 2026	170.39	171.78	170.04	170.04	169.96	-0.14%	5,016
Jun 29, 2026	171.93	171.93	170.23	170.28	170.20	-0.12%	3,031
Jun 26, 2026	170.22	171.50	169.20	170.48	170.40	0.76%	6,415
Jun 25, 2026	170.22	170.22	169.20	169.20	169.12	-	4,297
Jun 24, 2026	170.67	171.15	169.20	169.20	169.12	-0.45%	7,007
Jun 23, 2026	167.05	171.33	165.59	169.97	169.89	1.05%	7,905
Jun 22, 2026	168.01	169.37	167.62	168.21	168.13	0.01%	4,334
Jun 19, 2026	169.25	172.01	166.40	168.20	168.12	-0.62%	7,454
Jun 18, 2026	167.00	170.24	167.00	169.25	169.17	1.69%	6,840
Jun 17, 2026	170.25	171.02	166.44	166.44	166.36	-2.79%	5,943
Jun 16, 2026	173.58	174.74	170.61	171.22	171.14	-1.03%	5,676
Jun 15, 2026	167.52	173.37	167.52	173.00	172.92	2.35%	3,817
Jun 12, 2026	166.83	169.54	165.60	169.03	168.95	0.79%	5,194
Jun 11, 2026	167.11	167.70	166.55	167.70	167.62	0.70%	4,875
Jun 10, 2026	165.00	169.35	165.00	166.53	166.45	-0.10%	2,866
Jun 9, 2026	163.50	167.85	163.50	166.70	166.62	-0.32%	7,505
Jun 8, 2026	163.01	167.24	163.01	167.24	167.16	-0.30%	1,297
Jun 5, 2026	164.37	167.75	163.44	167.75	167.67	2.37%	19,589
Jun 4, 2026	163.52	164.96	163.52	163.86	163.79	0.99%	21,896
Jun 3, 2026	163.09	164.76	161.94	162.26	162.19	-0.55%	3,388
Jun 2, 2026	161.34	164.26	161.34	163.16	163.09	0.28%	9,749
Jun 1, 2026	160.08	164.76	160.08	162.71	162.64	-1.33%	6,282
May 29, 2026	164.10	165.67	164.01	164.90	164.83	1.02%	16,081
May 28, 2026	164.33	165.00	163.24	163.24	163.17	-0.28%	4,729
May 27, 2026	164.00	164.94	163.47	163.70	163.63	0.34%	4,689
May 26, 2026	165.25	165.25	162.28	163.15	163.08	-1.29%	14,493
May 25, 2026	165.40	165.54	164.52	165.29	165.22	-0.19%	7,022
May 22, 2026	165.71	165.80	164.87	165.60	165.52	-0.24%	4,897
May 21, 2026	168.27	168.27	165.41	166.00	165.92	-0.91%	8,147
May 20, 2026	166.90	169.02	166.60	167.52	167.44	0.49%	10,031
May 19, 2026	167.70	169.32	166.69	166.70	166.62	-0.79%	8,878
May 15, 2026	174.90	174.90	166.60	168.02	167.94	-0.24%	10,688
May 14, 2026	168.28	168.52	166.03	168.42	168.34	0.73%	9,471
May 13, 2026	170.63	170.63	167.17	167.20	167.12	-1.66%	15,129
May 12, 2026	173.84	173.84	168.92	170.02	169.94	-1.90%	22,254
May 11, 2026	180.74	180.74	172.09	173.32	173.24	-2.08%	22,944
May 8, 2026	177.49	178.50	176.80	177.00	176.92	-1.34%	12,068