Skip to main content
MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
18.16
+0.32 (1.79%)
Sep 27, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 202417.6818.1617.6818.1618.161.79%4,286
Sep 26, 202417.7617.8917.6517.8417.842.12%6,384
Sep 25, 202418.3318.3317.4617.4717.47-6.48%8,041
Sep 24, 202418.5118.7018.3718.6818.68-0.64%4,773
Sep 23, 202419.0819.1318.5518.8018.80-1.57%9,123
Sep 20, 202419.2719.4718.9619.1019.10-2.55%27,335
Sep 19, 202417.4219.6017.4219.6019.6013.03%40,238
Sep 18, 202417.1517.3817.1017.3417.341.40%20,010
Sep 17, 202417.1917.2517.0017.1017.10-1.10%14,732
Sep 16, 202417.2217.3517.2217.2917.29-0.63%2,342
Sep 13, 202417.2117.4017.0017.4017.402.65%19,193
Sep 12, 202416.9017.0916.9016.9516.950.53%21,216
Sep 11, 202416.8616.8616.8616.8616.86-0.71%945
Sep 10, 202417.0017.0016.7816.9816.98-0.06%32,475
Sep 9, 202417.0117.0116.9016.9916.99-14,409
Sep 6, 202417.0017.0716.9516.9916.99-0.93%6,503
Sep 5, 202417.0017.1516.9817.1517.150.88%6,710
Sep 4, 202417.1117.2916.9817.0017.00-0.87%12,041
Sep 3, 202417.3817.3816.9117.1517.15-0.58%11,841
Aug 30, 202417.0117.5617.0017.2517.252.07%23,600
Aug 29, 202416.9616.9916.7716.9016.900.06%8,375
Aug 28, 202417.4017.4016.6616.8916.891.50%26,815
Aug 27, 202416.5216.6416.4016.6416.640.73%8,374
Aug 26, 202416.7916.8716.3816.5216.52-1.73%43,637
Aug 23, 202416.8417.0016.6816.8116.811.57%17,763
Aug 22, 202416.5216.6616.4616.5516.550.61%8,623
Aug 21, 202416.5916.6916.4516.4516.45-0.84%27,866
Aug 20, 202416.7216.7216.3916.5916.59-0.90%13,447
Aug 19, 202416.6716.8516.6116.7416.740.18%6,353
Aug 16, 202417.4017.9016.6816.7116.71-2.17%51,599
Aug 15, 202417.5517.5516.8717.0817.083.05%10,886
Aug 14, 202416.7016.7216.5716.5816.58-0.27%5,491
Aug 13, 202416.8716.8716.5716.6216.62-0.48%10,693
Aug 12, 202416.7016.8616.6216.7016.70-4,588
Aug 9, 202417.6617.6616.6816.7016.70-3.75%7,083
Aug 8, 202417.4117.6616.9117.3517.255.73%14,272
Aug 7, 202416.2116.5416.1416.4116.311.23%14,257
Aug 6, 202415.9116.4215.9116.2116.111.89%10,982
Aug 5, 202416.0616.1315.8115.9115.82-2.39%35,821
Aug 2, 202416.2016.4516.1716.3016.20-1.87%16,591
Aug 1, 202417.7517.7516.5416.6116.51-7.00%10,387
Jul 31, 202417.4317.8617.1217.8617.752.47%13,423
Jul 30, 202417.7317.7317.1117.4317.33-1.64%12,937
Jul 29, 202418.1818.1817.1617.7217.62-2.53%17,660
Jul 26, 202418.0418.2417.9118.1818.070.61%10,322
Jul 25, 202417.8418.2517.8418.0717.960.28%8,231
Jul 24, 202418.1018.2017.7118.0217.91-0.44%3,960
Jul 23, 202418.0818.1018.0018.1017.991.12%16,307
Jul 22, 202417.6617.9017.4717.9017.790.45%15,502
Jul 19, 202417.8417.8517.6417.8217.71-0.11%28,127
Jul 18, 202417.7318.1917.7317.8417.73-1.87%4,576
Jul 17, 202418.1418.3517.8218.1818.07-0.82%10,393
Jul 16, 202417.9118.5717.9118.3318.222.06%9,579
Jul 15, 202417.5818.1817.5817.9617.853.58%17,038
Jul 12, 202417.8017.8017.3417.3417.24-1.70%13,351
Jul 11, 202416.9818.0216.9817.6417.544.50%15,133
Jul 10, 202416.1716.9616.1716.8816.783.43%9,138
Jul 9, 202416.1216.8316.1116.3216.220.37%17,590
Jul 8, 202416.4816.4816.1616.2616.16-1.69%13,988
Jul 5, 202416.9116.9116.5416.5416.44-1.31%21,146
Jul 3, 202416.8017.0016.5116.7616.66-0.36%14,577
Jul 2, 202416.8317.3716.3116.8216.720.36%57,530
Jul 1, 202417.7318.1316.7516.7616.66-5.47%52,818
Jun 28, 202419.1919.1917.5317.7317.62-5.74%888,146
Jun 27, 202418.4819.1918.0918.8118.704.27%38,872
Jun 26, 202417.7918.6817.0118.0417.931.35%54,479
Jun 25, 202417.0917.8017.0017.8017.693.31%26,991
Jun 24, 202416.6917.5216.5617.2317.134.87%18,266
Jun 21, 202416.6717.1416.4116.4316.33-1.97%42,506
Jun 20, 202416.1916.8315.7916.7616.664.16%18,024
Jun 18, 202416.0616.2115.9116.0915.99-0.80%17,587
Jun 17, 202415.6016.2815.5616.2216.122.79%20,055
Jun 14, 202416.0716.1415.5615.7815.69-3.37%21,050
Jun 13, 202416.3216.7416.3216.3316.23-2.62%13,529
Jun 12, 202417.0717.0916.6616.7716.671.02%12,937
Jun 11, 202416.8216.8216.2216.6016.502.60%22,693
Jun 10, 202416.3016.3216.0716.1816.08-1.94%12,876
Jun 7, 202416.7216.7216.3016.5016.40-1.43%11,359
Jun 6, 202416.4316.8016.2816.7416.642.32%83,848
Jun 5, 202416.3016.9016.0616.3616.261.30%62,146
Jun 4, 202416.4516.6516.1116.1516.05-1.82%33,971
Jun 3, 202417.1217.1216.4516.4516.35-2.66%27,049
May 31, 202416.7616.9016.5516.9016.801.02%27,979
May 30, 202416.5416.7916.5416.7316.631.09%21,443
May 29, 202416.5016.7816.4316.5516.45-1.61%27,596
May 28, 202417.3217.3216.7216.8216.72-3.61%34,184
May 24, 202417.2217.5017.0017.4517.351.45%21,995
May 23, 202417.9818.1017.2017.2017.10-4.44%30,077
May 22, 202417.7218.1317.7218.0017.890.84%20,742
May 21, 202417.7917.9817.5817.8517.74-18,847
May 20, 202417.5418.0517.5417.8517.741.77%18,717
May 17, 202417.2917.6817.0617.5417.441.68%13,788
May 16, 202416.9817.3816.9817.2517.15-12,983
May 15, 202417.1217.3517.0017.2517.150.88%20,886
May 14, 202416.7517.1416.6717.1017.002.40%19,501
May 13, 202416.7016.8716.6116.7016.60-14,628
May 10, 202416.5916.7216.5416.7016.600.30%17,214
May 9, 202416.5016.6716.5016.6516.550.91%17,924
May 8, 202416.5116.8416.3016.5016.40-0.06%31,807
May 7, 202416.4516.6616.4416.5116.410.06%24,245