Mainstreet Equity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	170.39	171.78	170.29	171.68	-	0.82%	3,395
Jun 29, 2026	171.93	171.93	170.23	170.28	170.28	-0.12%	3,031
Jun 26, 2026	170.22	171.50	169.20	170.48	170.48	0.76%	6,415
Jun 25, 2026	170.22	170.22	169.20	169.20	169.20	-	4,297
Jun 24, 2026	170.67	171.15	169.20	169.20	169.20	-0.45%	7,007
Jun 23, 2026	167.05	171.33	165.59	169.97	169.97	1.05%	7,905
Jun 22, 2026	168.01	169.37	167.62	168.21	168.21	0.01%	4,334
Jun 19, 2026	169.25	172.01	166.40	168.20	168.20	-0.62%	7,454
Jun 18, 2026	167.00	170.24	167.00	169.25	169.25	1.69%	6,840
Jun 17, 2026	170.25	171.02	166.44	166.44	166.44	-2.79%	5,943
Jun 16, 2026	173.58	174.74	170.61	171.22	171.22	-1.03%	5,676
Jun 15, 2026	167.52	173.37	167.52	173.00	173.00	2.35%	3,817
Jun 12, 2026	166.83	169.54	165.60	169.03	169.03	0.79%	5,194
Jun 11, 2026	167.11	167.70	166.55	167.70	167.70	0.70%	4,875
Jun 10, 2026	165.00	169.35	165.00	166.53	166.53	-0.10%	2,866
Jun 9, 2026	163.50	167.85	163.50	166.70	166.70	-0.32%	7,505
Jun 8, 2026	163.01	167.24	163.01	167.24	167.24	-0.30%	1,297
Jun 5, 2026	164.37	167.75	163.44	167.75	167.75	2.37%	19,589
Jun 4, 2026	163.52	164.96	163.52	163.86	163.86	0.99%	21,896
Jun 3, 2026	163.09	164.76	161.94	162.26	162.26	-0.55%	3,388
Jun 2, 2026	161.34	164.26	161.34	163.16	163.16	0.28%	9,749
Jun 1, 2026	160.08	164.76	160.08	162.71	162.71	-1.33%	6,281
May 29, 2026	164.10	165.67	164.01	164.90	164.90	1.02%	15,607
May 28, 2026	164.33	165.00	163.24	163.24	163.24	-0.28%	4,729
May 27, 2026	164.00	164.94	163.47	163.70	163.70	0.34%	4,689
May 26, 2026	165.25	165.25	162.28	163.15	163.15	-1.29%	14,493
May 25, 2026	165.40	165.54	164.52	165.29	165.29	-0.19%	7,022
May 22, 2026	165.71	165.80	164.87	165.60	165.60	-0.24%	4,897
May 21, 2026	168.27	168.27	165.41	166.00	166.00	-0.91%	8,147
May 20, 2026	166.90	169.02	166.60	167.52	167.52	0.49%	10,031
May 19, 2026	167.70	169.32	166.69	166.70	166.70	-0.79%	8,878
May 15, 2026	174.90	174.90	166.60	168.02	168.02	-0.24%	10,688
May 14, 2026	168.28	168.52	166.03	168.42	168.42	0.73%	9,471
May 13, 2026	170.63	170.63	167.17	167.20	167.20	-1.66%	15,129
May 12, 2026	173.84	173.84	168.92	170.02	170.02	-1.90%	22,254
May 11, 2026	180.74	180.74	172.09	173.32	173.32	-2.08%	22,944
May 8, 2026	177.49	178.50	176.80	177.00	177.00	-1.34%	12,068
May 7, 2026	176.60	180.20	175.33	179.41	179.41	1.25%	19,376
May 6, 2026	179.30	181.54	177.00	177.19	177.19	-0.89%	17,993
May 5, 2026	178.10	180.05	177.52	178.79	178.79	1.31%	3,394
May 4, 2026	180.74	181.38	176.48	176.48	176.48	-1.92%	5,192
May 1, 2026	180.03	182.27	179.28	179.93	179.93	-0.91%	9,105
Apr 30, 2026	178.10	182.50	178.10	181.59	181.59	0.39%	6,063
Apr 29, 2026	184.52	186.24	180.88	180.88	180.88	-1.82%	5,741
Apr 28, 2026	189.91	189.91	184.23	184.23	184.23	-1.40%	5,285
Apr 27, 2026	186.03	187.26	184.51	186.84	186.84	-0.18%	6,430
Apr 24, 2026	183.09	188.00	183.09	187.18	187.18	2.07%	7,625
Apr 23, 2026	183.09	184.73	181.00	183.39	183.39	0.09%	3,546
Apr 22, 2026	177.11	184.30	177.11	183.23	183.23	0.47%	3,841
Apr 21, 2026	185.00	185.00	181.00	182.38	182.38	-1.31%	6,001