Skip to main content
MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
18.80
+0.50 (2.73%)
Dec 20, 2024, 4:00 PM EST - Market closed

MainStreet Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.2818.8918.2818.8018.802.73%12,131
Dec 19, 202418.2018.6117.9918.3018.300.55%9,463
Dec 18, 202419.9119.9118.2018.2018.20-8.59%11,357
Dec 17, 202420.3020.3019.9119.9119.91-2.35%11,552
Dec 16, 202420.8820.8820.3920.3920.39-0.34%14,334
Dec 13, 202420.5120.7020.4620.4620.460.29%15,015
Dec 12, 202420.6920.8219.8020.4020.402.05%33,719
Dec 11, 202419.3520.0719.2319.9919.993.31%36,049
Dec 10, 202419.3819.7519.1519.3519.351.26%15,371
Dec 9, 202418.7819.6818.7819.1119.11-0.21%9,857
Dec 6, 202419.5719.5719.1519.1519.151.32%9,655
Dec 5, 202418.8519.1318.5418.9018.901.89%11,196
Dec 4, 202418.8118.8118.4518.5518.55-0.91%10,612
Dec 3, 202418.5018.8018.5018.7218.720.11%8,796
Dec 2, 202418.6518.7718.4018.7018.700.59%19,413
Nov 29, 202418.6618.6618.5918.5918.590.92%956
Nov 27, 202418.8518.8518.4218.4218.42-1.07%3,219
Nov 26, 202418.4518.8418.4018.6218.621.09%4,315
Nov 25, 202418.4218.9018.4218.4218.420.11%11,028
Nov 22, 202418.2718.4018.1018.4018.400.27%6,632
Nov 21, 202418.2118.4018.0018.3518.351.27%16,188
Nov 20, 202417.5118.1217.5118.1218.12-0.44%2,999
Nov 19, 202417.6918.2117.5618.2018.202.48%8,916
Nov 18, 202417.5917.7917.5617.7617.762.07%3,997
Nov 15, 202417.5017.5117.3917.4017.40-1.36%6,315
Nov 14, 202417.5117.6417.4817.6417.64-0.06%2,489
Nov 13, 202417.2817.6517.2817.6517.650.28%9,841
Nov 12, 202417.7017.7517.2517.6017.60-11,459
Nov 11, 202417.9718.0017.6017.6017.50-1.95%9,017
Nov 8, 202418.2718.2717.9517.9517.850.56%2,031
Nov 7, 202418.0018.2417.8317.8517.75-1.92%3,806
Nov 6, 202417.5018.2517.3018.2018.104.18%29,982
Nov 5, 202417.4517.4717.4517.4717.370.11%1,526
Nov 4, 202417.1617.5016.9517.4517.351.07%11,894
Nov 1, 202417.3517.3517.2717.2717.17-0.03%12,872
Oct 31, 202417.5017.5217.2517.2717.17-3.20%9,241
Oct 30, 202417.9318.0917.6017.8417.741.36%6,216
Oct 29, 202417.9317.9317.5517.6017.50-0.90%6,509
Oct 28, 202417.8017.9817.7117.7617.66-1.28%6,122
Oct 25, 202418.2018.2017.9617.9917.89-2.60%7,502
Oct 24, 202418.2418.4818.1118.4718.372.90%4,299
Oct 23, 202417.9818.2117.8717.9517.85-2,654
Oct 22, 202417.5117.9517.5017.9517.852.10%10,306
Oct 21, 202418.5218.5217.5817.5817.48-6.54%4,139
Oct 18, 202418.6318.8118.6018.8118.701.35%2,330
Oct 17, 202418.3118.9018.2818.5618.462.26%10,722
Oct 16, 202418.2618.4618.0518.1518.050.28%9,764
Oct 15, 202418.2318.5018.1018.1018.00-0.28%10,220
Oct 14, 202418.2418.2518.1518.1518.050.83%1,446
Oct 11, 202417.8418.4717.8418.0017.90-0.83%2,597
Oct 10, 202418.1118.2118.0518.1518.05-1.68%13,312
Oct 9, 202418.3618.4618.3618.4618.361.37%1,184
Oct 8, 202418.1618.2318.1518.2118.110.33%8,313
Oct 7, 202418.5018.5018.1018.1518.05-0.60%4,432
Oct 4, 202417.7518.2617.7518.2618.162.87%1,904
Oct 3, 202417.5617.7717.4217.7517.650.11%8,761
Oct 2, 202417.7918.1017.7317.7317.63-0.67%3,520
Oct 1, 202418.4518.5217.8517.8517.75-3.25%5,616
Sep 30, 202418.3518.4517.9718.4518.351.60%11,260
Sep 27, 202417.6818.1617.6818.1618.061.79%4,286
Sep 26, 202417.7617.8917.6517.8417.742.12%6,384
Sep 25, 202418.3318.3317.4617.4717.37-6.48%8,041
Sep 24, 202418.5118.7018.3718.6818.57-0.64%4,773
Sep 23, 202419.0819.1318.5518.8018.69-1.57%9,123
Sep 20, 202419.2719.4718.9619.1018.99-2.55%27,335
Sep 19, 202417.4219.6017.4219.6019.4913.03%40,238
Sep 18, 202417.1517.3817.1017.3417.241.40%20,010
Sep 17, 202417.1917.2517.0017.1017.00-1.10%14,732
Sep 16, 202417.2217.3517.2217.2917.19-0.63%2,342
Sep 13, 202417.2117.4017.0017.4017.302.65%19,193
Sep 12, 202416.9017.0916.9016.9516.850.53%21,216
Sep 11, 202416.8616.8616.8616.8616.77-0.71%945
Sep 10, 202417.0017.0016.7816.9816.88-0.06%32,475
Sep 9, 202417.0117.0116.9016.9916.89-14,409
Sep 6, 202417.0017.0716.9516.9916.89-0.93%6,503
Sep 5, 202417.0017.1516.9817.1517.050.88%6,710
Sep 4, 202417.1117.2916.9817.0016.90-0.87%12,041
Sep 3, 202417.3817.3816.9117.1517.05-0.58%11,841
Aug 30, 202417.0117.5617.0017.2517.152.07%23,600
Aug 29, 202416.9616.9916.7716.9016.810.06%8,375
Aug 28, 202417.4017.4016.6616.8916.801.50%26,815
Aug 27, 202416.5216.6416.4016.6416.550.73%8,374
Aug 26, 202416.7916.8716.3816.5216.43-1.73%43,637
Aug 23, 202416.8417.0016.6816.8116.721.57%17,763
Aug 22, 202416.5216.6616.4616.5516.460.61%8,623
Aug 21, 202416.5916.6916.4516.4516.36-0.84%27,866
Aug 20, 202416.7216.7216.3916.5916.50-0.90%13,447
Aug 19, 202416.6716.8516.6116.7416.650.18%6,353
Aug 16, 202417.4017.9016.6816.7116.62-2.17%51,599
Aug 15, 202417.5517.5516.8717.0816.983.05%10,886
Aug 14, 202416.7016.7216.5716.5816.48-0.27%5,491
Aug 13, 202416.8716.8716.5716.6216.53-0.48%10,693
Aug 12, 202416.7016.8616.6216.7016.61-4,588
Aug 9, 202417.6617.6616.6816.7016.61-3.75%7,083
Aug 8, 202417.4117.6616.9117.3517.155.73%14,272
Aug 7, 202416.2116.5416.1416.4116.221.23%14,257
Aug 6, 202415.9116.4215.9116.2116.021.89%10,982
Aug 5, 202416.0616.1315.8115.9115.73-2.39%35,821
Aug 2, 202416.2016.4516.1716.3016.11-1.87%16,591
Aug 1, 202417.7517.7516.5416.6116.42-7.00%10,387