MainStreet Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	21.11	21.25	20.86	21.01	21.01	-0.47%	11,327
Dec 24, 2025	21.11	21.21	21.04	21.11	21.11	0.52%	6,897
Dec 23, 2025	20.99	21.23	20.87	21.00	21.00	0.14%	64,892
Dec 22, 2025	21.50	21.58	20.95	20.97	20.97	-2.10%	45,837
Dec 19, 2025	22.10	22.20	21.30	21.42	21.42	-2.64%	59,896
Dec 18, 2025	21.96	22.00	21.80	22.00	22.00	1.10%	49,514
Dec 17, 2025	21.74	22.00	21.68	21.76	21.76	0.09%	29,377
Dec 16, 2025	21.77	21.93	21.60	21.74	21.74	-0.05%	41,047
Dec 15, 2025	21.60	21.80	21.55	21.75	21.75	1.16%	61,486
Dec 12, 2025	20.67	21.56	20.67	21.50	21.50	4.02%	57,249
Dec 11, 2025	20.45	20.78	20.35	20.67	20.67	1.42%	34,886
Dec 10, 2025	20.08	20.48	20.05	20.38	20.38	1.54%	76,151
Dec 9, 2025	20.35	21.44	20.04	20.07	20.07	0.10%	26,306
Dec 8, 2025	19.93	20.20	19.91	20.05	20.05	1.16%	26,362
Dec 5, 2025	20.22	20.22	19.68	19.82	19.82	-1.15%	44,313
Dec 4, 2025	20.08	20.33	19.85	20.05	20.05	-0.25%	69,711
Dec 3, 2025	19.94	20.43	19.90	20.10	20.10	1.93%	62,818
Dec 2, 2025	19.60	19.90	19.59	19.72	19.72	0.72%	39,161
Dec 1, 2025	19.54	20.00	19.54	19.58	19.58	0.46%	52,520
Nov 28, 2025	19.45	19.54	19.41	19.49	19.49	0.05%	6,737
Nov 26, 2025	19.43	19.55	19.40	19.48	19.48	0.26%	24,380
Nov 25, 2025	18.97	19.76	18.96	19.43	19.43	3.35%	62,762
Nov 24, 2025	19.12	19.15	18.80	18.80	18.80	-0.69%	20,118
Nov 21, 2025	18.57	19.54	18.57	18.93	18.93	1.72%	33,665
Nov 20, 2025	18.60	18.87	18.46	18.61	18.61	2.20%	22,157
Nov 19, 2025	18.30	18.41	18.15	18.21	18.21	0.05%	15,799
Nov 18, 2025	18.21	18.47	18.19	18.20	18.20	0.28%	16,403
Nov 17, 2025	18.80	18.80	18.15	18.15	18.15	-2.89%	13,275
Nov 14, 2025	18.39	18.70	18.30	18.69	18.69	1.19%	19,984
Nov 13, 2025	18.26	18.69	18.21	18.47	18.47	0.82%	29,088
Nov 12, 2025	18.30	18.40	18.18	18.32	18.32	0.71%	28,057
Nov 11, 2025	18.07	18.53	18.05	18.19	18.19	0.22%	23,633
Nov 10, 2025	18.18	18.47	17.97	18.15	18.15	0.17%	22,098
Nov 7, 2025	18.11	18.36	17.86	18.12	18.02	-0.33%	48,336
Nov 6, 2025	18.65	18.74	18.14	18.18	18.08	-2.15%	50,220
Nov 5, 2025	18.91	19.00	18.53	18.58	18.48	-0.43%	21,177
Nov 4, 2025	18.72	18.94	18.65	18.66	18.56	-0.96%	19,345
Nov 3, 2025	18.51	18.92	18.30	18.84	18.74	1.56%	17,955
Oct 31, 2025	18.51	18.82	18.34	18.55	18.45	-0.16%	227,041
Oct 30, 2025	18.43	18.80	18.32	18.58	18.48	0.27%	38,410
Oct 29, 2025	19.10	19.18	18.50	18.53	18.43	-3.14%	42,052
Oct 28, 2025	19.25	19.37	18.74	19.13	19.02	-1.03%	31,499
Oct 27, 2025	19.41	19.57	19.10	19.33	19.22	-0.36%	44,555
Oct 24, 2025	18.65	19.46	18.60	19.40	19.29	4.02%	48,589
Oct 23, 2025	18.90	18.90	18.54	18.65	18.55	-1.27%	27,803
Oct 22, 2025	18.55	18.89	18.42	18.89	18.79	1.89%	44,599
Oct 21, 2025	18.10	18.54	18.10	18.54	18.44	2.21%	30,756
Oct 20, 2025	18.30	18.30	18.04	18.14	18.04	-0.93%	23,745
Oct 17, 2025	18.53	18.53	18.13	18.31	18.21	-0.49%	19,082
Oct 16, 2025	18.90	18.90	18.22	18.40	18.30	-4.07%	22,292