Skip to main content
MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
19.09
+0.14 (0.74%)
At close: May 30, 2025, 4:00 PM
18.91
-0.18 (-0.94%)
After-hours: May 30, 2025, 4:04 PM EDT

MainStreet Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202519.0019.2418.8918.9118.91-0.21%11,079
May 29, 202519.1219.2418.6818.9518.950.05%30,591
May 28, 202519.3519.4518.9218.9418.94-2.27%24,101
May 27, 202519.4519.4819.1119.3819.38-0.10%36,041
May 23, 202519.0219.5919.0219.4019.40-0.10%22,471
May 22, 202519.4019.6119.2519.4219.42-0.41%27,953
May 21, 202519.5619.7219.2919.5019.50-1.61%13,516
May 20, 202519.1719.9019.1719.8219.822.69%13,571
May 19, 202518.8119.8718.8119.3019.30-0.46%32,583
May 16, 202519.5319.9819.3919.3919.39-1.17%17,963
May 15, 202519.7019.8618.7319.6219.62-0.91%15,588
May 14, 202519.5719.9419.5719.8019.800.35%31,768
May 13, 202519.5019.8019.4519.7319.731.49%52,569
May 12, 202519.5019.7519.3019.4419.442.05%10,834
May 9, 202518.8019.2218.8019.0519.050.55%16,336
May 8, 202518.7519.3118.7518.9518.85-0.29%31,750
May 7, 202519.2219.4818.9619.0018.90-1.17%24,024
May 6, 202518.6519.6518.6519.2319.130.97%15,688
May 5, 202519.6020.0918.6819.0418.94-2.91%14,484
May 2, 202518.9320.0718.7419.6119.513.70%41,112
May 1, 202519.2519.6418.8718.9118.81-1.10%54,539
Apr 30, 202518.8919.6018.6619.1219.021.22%38,194
Apr 29, 202519.1819.1818.8118.8918.79-1.10%14,734
Apr 28, 202518.8019.1818.8019.1019.002.41%30,222
Apr 25, 202518.8319.2918.3718.6518.55-0.32%68,874
Apr 24, 202518.3919.0318.0718.7118.611.91%39,087
Apr 23, 202517.7918.7017.7318.3618.263.20%30,674
Apr 22, 202517.0517.7916.7117.7917.706.91%24,509
Apr 21, 202516.9817.4216.4616.6416.551.09%20,983
Apr 17, 202515.5816.6315.5816.4616.376.33%20,304
Apr 16, 202515.1415.4815.1415.4815.401.04%5,498
Apr 15, 202515.1515.4715.1115.3215.24-0.20%12,032
Apr 14, 202515.2815.5015.2615.3515.270.33%3,559
Apr 11, 202515.5915.5915.0015.3015.22-1.86%13,999
Apr 10, 202516.0316.0315.3615.5915.51-4.36%11,479
Apr 9, 202515.3516.3015.3416.3016.226.75%14,878
Apr 8, 202515.6615.6915.2615.2715.19-2.24%12,237
Apr 7, 202515.7816.3015.5315.6215.54-4.52%18,751
Apr 4, 202515.9616.3615.6116.3616.281.87%18,060
Apr 3, 202516.5916.5915.9916.0615.98-4.80%11,821
Apr 2, 202516.5717.0016.5616.8716.780.72%13,583
Apr 1, 202516.7216.9616.5816.7516.660.18%17,146
Mar 31, 202516.7116.8916.7116.7216.63-0.83%17,199
Mar 28, 202516.9817.1216.8616.8616.77-1.11%20,601
Mar 27, 202517.1717.2017.0017.0516.961.37%4,522
Mar 26, 202517.0717.1116.8216.8216.73-1.35%2,528
Mar 25, 202517.1517.2517.0517.0516.96-1.56%3,172
Mar 24, 202517.3017.3517.1517.3217.230.23%8,495
Mar 21, 202517.0417.3117.0417.2817.190.17%14,387
Mar 20, 202517.2517.2517.2517.2517.16-0.69%4,459