Mainstreet Equity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	182.00	183.15	180.02	182.09	182.09	0.32%	8,639
Nov 6, 2026	180.84	183.32	179.82	181.51	181.51	-0.20%	10,682
Nov 5, 2026	179.05	181.87	177.47	181.87	181.87	1.07%	14,514
Nov 4, 2026	177.25	180.53	176.70	179.94	179.94	3.69%	9,300
Nov 3, 2026	176.50	178.19	173.53	173.53	173.53	-1.71%	6,482
Nov 2, 2026	174.18	179.85	174.18	176.55	176.55	1.98%	9,020
Oct 30, 2026	174.56	177.95	173.13	173.13	173.13	-1.08%	8,402
Oct 29, 2026	173.99	177.48	170.27	175.02	175.02	2.27%	12,866
Oct 28, 2026	177.87	177.87	170.98	171.14	171.14	-3.09%	20,015
Oct 27, 2026	177.59	178.32	176.58	176.60	176.60	-0.20%	5,935
Oct 26, 2026	174.32	178.98	174.32	176.95	176.95	0.19%	5,439
Oct 23, 2026	174.32	178.79	174.22	176.62	176.62	-0.27%	7,687
Oct 22, 2026	175.61	177.32	174.35	177.09	177.09	1.19%	4,294
Oct 21, 2026	176.43	176.90	174.47	175.01	175.01	-0.95%	2,988
Oct 20, 2026	173.15	176.69	173.15	176.69	176.69	1.84%	5,498
Oct 19, 2026	173.08	174.00	171.73	173.50	173.50	0.57%	11,758
Oct 16, 2026	168.60	174.02	168.60	172.51	172.51	0.48%	8,193
Oct 15, 2026	169.88	173.44	169.88	171.77	171.69	1.14%	8,120
Oct 14, 2026	167.39	169.94	167.39	169.84	169.76	1.10%	7,842
Oct 13, 2026	168.19	169.01	168.00	168.00	167.92	-0.12%	2,481
Oct 9, 2026	164.51	169.95	164.51	168.20	168.12	0.28%	7,353
Oct 8, 2026	167.03	168.99	166.73	167.73	167.65	0.72%	3,341
Oct 7, 2026	164.48	167.97	164.48	166.53	166.45	0.19%	4,850
Oct 6, 2026	166.00	167.32	166.00	166.22	166.14	0.18%	6,082
Oct 5, 2026	168.00	168.51	165.92	165.92	165.84	-0.59%	7,897
Oct 2, 2026	166.34	167.86	165.84	166.91	166.83	0.04%	5,409
Oct 1, 2026	167.06	167.06	163.00	166.84	166.76	2.14%	6,039
Sep 30, 2026	164.28	165.31	163.34	163.34	163.26	-1.01%	7,163
Sep 29, 2026	164.07	165.05	164.00	165.00	164.92	0.27%	2,194
Sep 28, 2026	163.40	166.55	163.00	164.56	164.48	0.07%	10,606
Sep 25, 2026	164.00	166.86	164.00	164.44	164.36	-0.38%	6,503
Sep 24, 2026	164.12	166.22	163.28	165.06	164.98	1.26%	10,587
Sep 23, 2026	169.71	169.71	163.00	163.00	162.92	-2.66%	16,566
Sep 22, 2026	166.73	167.46	165.00	167.46	167.38	1.69%	9,568
Sep 21, 2026	166.00	166.13	164.68	164.68	164.60	-0.62%	3,176
Sep 18, 2026	167.92	167.92	163.27	165.70	165.62	0.27%	43,120
Sep 17, 2026	165.72	167.32	164.49	165.25	165.17	-0.34%	12,483
Sep 16, 2026	165.56	166.74	164.86	165.81	165.73	-0.17%	5,865
Sep 15, 2026	165.91	167.84	165.51	166.09	166.01	-0.65%	4,612
Sep 14, 2026	166.89	168.69	166.89	167.18	167.10	0.20%	3,607
Sep 11, 2026	162.13	168.05	162.13	166.85	166.77	1.40%	8,271
Sep 10, 2026	165.45	168.57	162.11	164.55	164.47	-1.08%	15,168
Sep 9, 2026	166.30	167.18	166.30	166.35	166.27	0.70%	1,722
Sep 8, 2026	167.80	169.00	165.19	165.19	165.11	-2.09%	7,376
Sep 4, 2026	164.35	169.56	164.35	168.71	168.63	0.43%	6,668
Sep 3, 2026	164.09	168.96	164.09	167.99	167.91	-0.27%	5,429
Sep 2, 2026	162.10	168.44	162.10	168.44	168.36	3.66%	8,914
Sep 1, 2026	166.56	168.87	162.50	162.50	162.42	-3.95%	12,575
Aug 31, 2026	168.32	169.19	166.95	169.19	169.11	0.20%	8,563
Aug 28, 2026	168.00	169.54	168.00	168.85	168.77	0.77%	5,936