MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
16.86
+0.12 (0.71%)
Mar 31, 2025, 9:51 AM EDT - Market open
MainStreet Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.98 | 17.12 | 16.86 | 16.86 | 16.86 | -1.11% | 20,601 |
| Mar 27, 2025 | 17.17 | 17.20 | 17.00 | 17.05 | 17.05 | 1.37% | 4,522 |
| Mar 26, 2025 | 17.07 | 17.11 | 16.82 | 16.82 | 16.82 | -1.35% | 2,528 |
| Mar 25, 2025 | 17.15 | 17.25 | 17.05 | 17.05 | 17.05 | -1.56% | 3,172 |
| Mar 24, 2025 | 17.30 | 17.35 | 17.15 | 17.32 | 17.32 | 0.23% | 8,495 |
| Mar 21, 2025 | 17.04 | 17.31 | 17.04 | 17.28 | 17.28 | 0.17% | 14,387 |
| Mar 20, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.69% | 4,459 |
| Mar 19, 2025 | 17.29 | 17.39 | 17.25 | 17.37 | 17.37 | 0.46% | 9,610 |
| Mar 18, 2025 | 17.16 | 17.46 | 17.00 | 17.29 | 17.29 | 0.58% | 39,218 |
| Mar 17, 2025 | 16.98 | 17.31 | 16.98 | 17.19 | 17.19 | 0.41% | 8,582 |
| Mar 14, 2025 | 16.74 | 17.32 | 16.60 | 17.12 | 17.12 | 3.13% | 41,434 |
| Mar 13, 2025 | 16.55 | 16.76 | 16.45 | 16.60 | 16.60 | 0.12% | 6,730 |
| Mar 12, 2025 | 16.40 | 16.63 | 16.34 | 16.58 | 16.58 | 1.47% | 25,219 |
| Mar 11, 2025 | 16.34 | 16.41 | 16.34 | 16.34 | 16.34 | - | 8,530 |
| Mar 10, 2025 | 16.34 | 16.42 | 16.34 | 16.34 | 16.34 | - | 19,980 |
| Mar 7, 2025 | 16.34 | 16.45 | 16.34 | 16.34 | 16.34 | -0.31% | 4,948 |
| Mar 6, 2025 | 16.34 | 16.46 | 16.34 | 16.39 | 16.39 | -0.18% | 5,880 |
| Mar 5, 2025 | 16.34 | 16.42 | 16.34 | 16.42 | 16.42 | 0.49% | 10,670 |
| Mar 4, 2025 | 16.44 | 16.51 | 16.34 | 16.34 | 16.34 | - | 15,037 |
| Mar 3, 2025 | 16.42 | 16.50 | 16.34 | 16.34 | 16.34 | -0.85% | 5,831 |
| Feb 28, 2025 | 16.36 | 16.62 | 16.34 | 16.48 | 16.48 | 1.04% | 9,530 |
| Feb 27, 2025 | 16.80 | 16.88 | 16.27 | 16.31 | 16.31 | -1.63% | 6,161 |
| Feb 26, 2025 | 16.40 | 16.60 | 16.40 | 16.58 | 16.58 | 1.59% | 10,474 |
| Feb 25, 2025 | 16.35 | 16.35 | 16.24 | 16.32 | 16.32 | 0.49% | 7,460 |
| Feb 24, 2025 | 16.24 | 16.45 | 16.24 | 16.24 | 16.24 | - | 8,459 |
| Feb 21, 2025 | 16.65 | 16.67 | 16.24 | 16.24 | 16.24 | -2.46% | 8,884 |
| Feb 20, 2025 | 16.96 | 16.96 | 16.65 | 16.65 | 16.65 | -0.89% | 5,605 |
| Feb 19, 2025 | 16.85 | 17.17 | 16.80 | 16.80 | 16.80 | 0.90% | 15,711 |
| Feb 18, 2025 | 16.65 | 17.00 | 16.65 | 16.65 | 16.65 | - | 8,742 |
| Feb 14, 2025 | 16.90 | 17.10 | 16.65 | 16.65 | 16.65 | 0.12% | 21,366 |
| Feb 13, 2025 | 16.88 | 16.88 | 16.63 | 16.63 | 16.63 | 0.18% | 1,081 |
| Feb 12, 2025 | 16.45 | 16.66 | 16.40 | 16.60 | 16.60 | 0.18% | 4,659 |
| Feb 11, 2025 | 16.40 | 16.71 | 16.40 | 16.57 | 16.57 | 0.49% | 6,149 |
| Feb 10, 2025 | 16.60 | 16.79 | 16.49 | 16.49 | 16.49 | -0.42% | 8,988 |
| Feb 7, 2025 | 16.69 | 16.74 | 16.50 | 16.56 | 16.46 | -1.43% | 7,130 |
| Feb 6, 2025 | 16.92 | 17.00 | 16.69 | 16.80 | 16.70 | 0.36% | 7,142 |
| Feb 5, 2025 | 16.35 | 16.74 | 16.35 | 16.74 | 16.64 | 2.45% | 7,732 |
| Feb 4, 2025 | 16.55 | 16.75 | 16.34 | 16.34 | 16.24 | - | 13,793 |
| Feb 3, 2025 | 16.28 | 16.73 | 16.28 | 16.34 | 16.24 | -1.63% | 28,000 |
| Jan 31, 2025 | 16.80 | 16.97 | 16.61 | 16.61 | 16.51 | -2.06% | 10,998 |
| Jan 30, 2025 | 17.36 | 17.36 | 16.71 | 16.96 | 16.86 | -2.30% | 15,312 |
| Jan 29, 2025 | 17.29 | 17.36 | 17.00 | 17.36 | 17.26 | 1.11% | 8,372 |
| Jan 28, 2025 | 17.22 | 17.22 | 17.05 | 17.17 | 17.07 | 0.41% | 4,472 |
| Jan 27, 2025 | 16.81 | 17.20 | 16.77 | 17.10 | 17.00 | -2.29% | 5,052 |
| Jan 24, 2025 | 16.95 | 17.55 | 16.95 | 17.50 | 17.40 | 3.92% | 9,051 |
| Jan 23, 2025 | 17.10 | 17.10 | 16.75 | 16.84 | 16.74 | -0.65% | 11,858 |
| Jan 22, 2025 | 16.88 | 17.00 | 16.77 | 16.95 | 16.85 | 0.89% | 5,808 |
| Jan 21, 2025 | 16.90 | 17.21 | 16.80 | 16.80 | 16.70 | -0.12% | 7,211 |
| Jan 17, 2025 | 16.48 | 16.87 | 16.48 | 16.82 | 16.72 | 2.06% | 9,935 |
| Jan 16, 2025 | 16.72 | 16.72 | 16.48 | 16.48 | 16.38 | -1.44% | 1,094 |