Skip to main content
logo
MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
23.48
+0.19 (0.82%)
Aug 4, 2026, 4:00 PM EDT - Market closed

MainStreet Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202623.1823.4823.1423.4823.480.82%29,927
Aug 3, 202623.3923.5423.1323.3923.291.43%31,590
Jul 31, 202622.7923.2422.6523.0622.960.65%35,639
Jul 30, 202623.3523.3522.7322.9122.81-2.18%23,234
Jul 29, 202623.3223.5623.1723.4223.32-0.17%34,002
Jul 28, 202623.4323.6022.9223.4623.360.34%19,460
Jul 27, 202623.5323.6122.9323.3823.28-0.30%30,099
Jul 24, 202623.0523.7123.0523.4523.351.60%26,538
Jul 23, 202623.1623.1822.7123.0822.98-0.94%35,925
Jul 22, 202623.3023.4322.8323.3023.20-0.38%57,739
Jul 21, 202624.2524.2523.0023.3923.29-4.49%42,383
Jul 20, 202624.3424.7324.1224.4924.391.62%82,524
Jul 17, 202624.7724.8624.1024.1024.00-3.10%24,282
Jul 16, 202624.2225.0424.2224.8724.762.85%32,244
Jul 15, 202624.2824.6824.1424.1824.080.21%19,580
Jul 14, 202624.2124.6624.1324.1324.03-0.25%33,264
Jul 13, 202624.0524.4023.9624.1924.090.12%29,892
Jul 10, 202624.0124.2223.9824.1624.060.67%10,518
Jul 9, 202624.0024.1323.6524.0023.90-0.08%21,280
Jul 8, 202623.9224.1823.7024.0223.92-0.15%19,130
Jul 7, 202624.5824.9524.0024.0623.95-2.41%21,723
Jul 6, 202624.8324.8624.4524.6524.540.04%20,006
Jul 2, 202625.1125.2924.5424.6424.53-1.79%21,183
Jul 1, 202624.6925.2124.6925.0924.981.62%46,720
Jun 30, 202624.6824.7124.2724.6924.580.16%30,094
Jun 29, 202625.0425.0424.2824.6524.54-1.79%54,466
Jun 26, 202624.4325.1124.1725.1024.993.33%206,767
Jun 25, 202624.7024.8424.0624.2924.19-1.82%30,770
Jun 24, 202624.6825.0024.3824.7424.630.94%165,630
Jun 23, 202624.2424.6624.2124.5124.411.66%100,815
Jun 22, 202623.9524.2423.9224.1124.011.05%33,127
Jun 18, 202623.9324.3223.6523.8623.761.14%82,779
Jun 17, 202624.1824.4023.5123.5923.49-2.08%30,643
Jun 16, 202624.3524.9924.0024.0923.99-0.33%35,730
Jun 15, 202625.0525.1924.1124.1724.07-3.05%40,098
Jun 12, 202624.4624.9424.4624.9324.822.17%37,056
Jun 11, 202624.2924.5524.0624.4024.300.66%55,830
Jun 10, 202624.2524.6824.2124.2424.140.64%42,437
Jun 9, 202624.0124.6724.0124.0923.980.77%31,971
Jun 8, 202623.9024.2223.8523.9023.800.13%22,477
Jun 5, 202623.2624.0523.2623.8723.772.40%38,500
Jun 4, 202622.9923.5922.9923.3123.212.82%49,725
Jun 3, 202623.1823.2322.6022.6722.57-2.41%38,623
Jun 2, 202622.8123.4522.8023.2323.131.18%25,831
Jun 1, 202622.8323.0622.4622.9622.860.31%37,883
May 29, 202623.0023.2222.4122.8922.79-0.65%43,343
May 28, 202623.2823.3522.3123.0422.940.26%42,319
May 27, 202623.1223.3722.8522.9822.88-0.22%41,484
May 26, 202623.1224.0222.7623.0322.93-0.04%40,926
May 22, 202623.2023.5122.9523.0422.94-0.56%29,148