MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
24.94
+0.04 (0.14%)
Oct 2, 2026, 4:00 PM EDT - Market closed
MainStreet Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.10 | 25.50 | 24.74 | 24.94 | 24.94 | 0.14% | 30,111 |
| Oct 1, 2026 | 24.68 | 24.90 | 24.24 | 24.90 | 24.90 | 0.65% | 29,622 |
| Sep 30, 2026 | 24.99 | 25.00 | 24.60 | 24.74 | 24.74 | -0.52% | 23,477 |
| Sep 29, 2026 | 24.83 | 25.23 | 24.61 | 24.87 | 24.87 | 0.44% | 22,598 |
| Sep 28, 2026 | 24.75 | 25.34 | 24.71 | 24.76 | 24.76 | -0.28% | 16,119 |
| Sep 25, 2026 | 24.93 | 25.24 | 24.80 | 24.83 | 24.83 | -0.12% | 37,313 |
| Sep 24, 2026 | 24.90 | 25.00 | 24.64 | 24.86 | 24.86 | 0.24% | 17,689 |
| Sep 23, 2026 | 24.94 | 24.97 | 24.70 | 24.80 | 24.80 | -1.20% | 16,281 |
| Sep 22, 2026 | 24.82 | 25.32 | 24.79 | 25.10 | 25.10 | 1.74% | 26,254 |
| Sep 21, 2026 | 24.71 | 25.24 | 24.67 | 24.67 | 24.67 | - | 26,049 |
| Sep 18, 2026 | 24.76 | 24.91 | 24.13 | 24.67 | 24.67 | -1.16% | 71,456 |
| Sep 17, 2026 | 25.19 | 25.19 | 24.91 | 24.96 | 24.96 | -0.12% | 15,707 |
| Sep 16, 2026 | 25.36 | 25.69 | 24.86 | 24.99 | 24.99 | -1.61% | 26,164 |
| Sep 15, 2026 | 25.37 | 25.49 | 25.25 | 25.40 | 25.40 | 0.20% | 25,922 |
| Sep 14, 2026 | 25.27 | 25.46 | 25.27 | 25.35 | 25.35 | 0.36% | 18,085 |
| Sep 11, 2026 | 25.69 | 25.69 | 25.17 | 25.26 | 25.26 | -0.51% | 16,297 |
| Sep 10, 2026 | 25.49 | 25.73 | 25.14 | 25.39 | 25.39 | -0.20% | 18,650 |
| Sep 9, 2026 | 25.40 | 25.59 | 25.23 | 25.44 | 25.44 | -0.66% | 22,737 |
| Sep 8, 2026 | 25.29 | 25.87 | 25.14 | 25.61 | 25.61 | 0.67% | 80,582 |
| Sep 4, 2026 | 25.21 | 25.45 | 25.13 | 25.44 | 25.44 | 0.91% | 11,174 |
| Sep 3, 2026 | 25.37 | 25.48 | 25.14 | 25.21 | 25.21 | -0.08% | 14,853 |
| Sep 2, 2026 | 24.83 | 25.48 | 24.76 | 25.23 | 25.23 | 2.31% | 27,901 |
| Sep 1, 2026 | 25.15 | 25.15 | 24.65 | 24.66 | 24.66 | -1.12% | 28,154 |
| Aug 31, 2026 | 25.35 | 25.35 | 24.64 | 24.94 | 24.94 | -0.83% | 19,569 |
| Aug 28, 2026 | 25.32 | 25.45 | 25.08 | 25.15 | 25.15 | -0.32% | 18,118 |
| Aug 27, 2026 | 24.59 | 25.28 | 24.36 | 25.23 | 25.23 | 1.33% | 23,924 |
| Aug 26, 2026 | 25.00 | 25.27 | 24.68 | 24.90 | 24.90 | 0.44% | 56,628 |
| Aug 25, 2026 | 25.43 | 25.43 | 24.53 | 24.79 | 24.79 | -1.31% | 35,493 |
| Aug 24, 2026 | 24.96 | 25.41 | 24.96 | 25.12 | 25.12 | 1.25% | 11,762 |
| Aug 21, 2026 | 25.29 | 25.32 | 24.78 | 24.81 | 24.81 | -1.78% | 27,719 |
| Aug 20, 2026 | 24.86 | 25.33 | 24.36 | 25.26 | 25.26 | 1.24% | 78,741 |
| Aug 19, 2026 | 25.56 | 25.56 | 24.83 | 24.95 | 24.95 | -1.58% | 34,929 |
| Aug 18, 2026 | 25.00 | 25.71 | 24.84 | 25.35 | 25.35 | 3.01% | 41,995 |
| Aug 17, 2026 | 24.80 | 25.25 | 24.61 | 24.61 | 24.61 | -1.01% | 34,983 |
| Aug 14, 2026 | 25.18 | 25.22 | 24.63 | 24.86 | 24.86 | -1.27% | 25,666 |
| Aug 13, 2026 | 24.83 | 25.21 | 24.68 | 25.18 | 25.18 | 1.25% | 48,614 |
| Aug 12, 2026 | 24.49 | 24.96 | 24.29 | 24.87 | 24.87 | 1.55% | 41,435 |
| Aug 11, 2026 | 24.12 | 24.58 | 24.12 | 24.49 | 24.49 | 1.62% | 38,816 |
| Aug 10, 2026 | 23.51 | 24.10 | 23.51 | 24.10 | 24.10 | - | 19,439 |
| Aug 7, 2026 | 23.92 | 24.20 | 23.80 | 24.10 | 24.10 | 0.17% | 29,043 |
| Aug 6, 2026 | 23.56 | 24.08 | 23.36 | 24.06 | 24.06 | 1.82% | 43,031 |
| Aug 5, 2026 | 23.48 | 23.80 | 23.32 | 23.63 | 23.63 | 0.64% | 41,123 |
| Aug 4, 2026 | 23.18 | 23.48 | 23.14 | 23.48 | 23.48 | 0.82% | 29,927 |
| Aug 3, 2026 | 23.39 | 23.54 | 23.13 | 23.39 | 23.29 | 1.43% | 31,590 |
| Jul 31, 2026 | 22.79 | 23.24 | 22.65 | 23.06 | 22.96 | 0.65% | 35,639 |
| Jul 30, 2026 | 23.35 | 23.35 | 22.73 | 22.91 | 22.81 | -2.18% | 23,234 |
| Jul 29, 2026 | 23.32 | 23.56 | 23.17 | 23.42 | 23.32 | -0.17% | 34,002 |
| Jul 28, 2026 | 23.43 | 23.60 | 22.92 | 23.46 | 23.36 | 0.34% | 19,460 |
| Jul 27, 2026 | 23.53 | 23.61 | 22.93 | 23.38 | 23.28 | -0.30% | 30,099 |
| Jul 24, 2026 | 23.05 | 23.71 | 23.05 | 23.45 | 23.35 | 1.60% | 26,538 |