MainStreet Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	19.03	-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
Oct 15, 2025	19.35	19.77	18.99	19.18	19.08	-0.72%	20,251
Oct 14, 2025	18.87	19.39	18.87	19.32	19.21	1.52%	29,240
Oct 13, 2025	19.21	19.21	18.81	19.03	18.93	0.11%	15,110
Oct 10, 2025	19.64	19.84	19.01	19.01	18.91	-3.40%	30,758
Oct 9, 2025	19.67	19.71	19.34	19.68	19.57	-	28,328
Oct 8, 2025	19.96	20.04	19.66	19.68	19.57	-1.35%	16,125
Oct 7, 2025	20.38	20.39	19.85	19.95	19.84	-0.30%	12,245
Oct 6, 2025	20.25	20.50	19.95	20.01	19.90	-1.28%	25,441
Oct 3, 2025	20.17	20.59	20.06	20.27	20.16	-0.20%	33,960
Oct 2, 2025	20.35	20.35	20.05	20.31	20.20	-0.49%	27,448
Oct 1, 2025	20.85	20.85	20.27	20.41	20.30	-2.02%	37,531
Sep 30, 2025	20.61	20.83	20.56	20.83	20.72	0.24%	24,206
Sep 29, 2025	20.94	21.04	20.77	20.78	20.67	-1.19%	10,275
Sep 26, 2025	21.05	21.05	20.84	21.03	20.92	0.19%	24,173
Sep 25, 2025	21.04	21.19	20.90	20.99	20.88	-0.52%	15,134
Sep 24, 2025	21.17	21.24	21.00	21.10	20.98	-0.80%	12,205
Sep 23, 2025	21.79	21.79	21.10	21.27	21.15	-0.70%	39,289
Sep 22, 2025	21.74	21.75	21.26	21.42	21.30	-0.60%	50,879
Sep 19, 2025	21.13	21.98	20.94	21.55	21.43	2.18%	130,097
Sep 18, 2025	21.03	21.16	20.90	21.09	20.97	0.72%	63,981
Sep 17, 2025	21.20	21.39	20.88	20.94	20.83	-1.27%	85,599
Sep 16, 2025	21.25	21.86	21.06	21.21	21.09	-0.42%	72,878
Sep 15, 2025	21.64	21.71	21.18	21.30	21.18	-1.80%	29,929
Sep 12, 2025	21.75	21.84	21.39	21.69	21.57	-0.05%	14,329
Sep 11, 2025	21.72	21.73	21.57	21.70	21.58	0.42%	10,190
Sep 10, 2025	21.09	21.84	21.09	21.61	21.49	-1.41%	29,201
Sep 9, 2025	22.10	22.10	21.86	21.92	21.80	-0.68%	8,995
Sep 8, 2025	22.15	22.15	22.01	22.07	21.95	-0.27%	16,905
Sep 5, 2025	22.40	22.40	22.06	22.13	22.01	-0.78%	15,043