MainStreet Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	20.22	21.23	19.90	20.61	20.61	2.18%	89,751
Jan 26, 2026	20.68	20.71	19.90	20.17	20.17	-1.66%	40,662
Jan 23, 2026	21.20	21.20	20.46	20.51	20.51	-3.25%	62,308
Jan 22, 2026	20.32	21.45	20.24	21.20	21.20	4.90%	133,434
Jan 21, 2026	19.83	20.40	19.83	20.21	20.21	1.81%	64,900
Jan 20, 2026	20.14	20.23	19.77	19.85	19.85	-2.26%	17,579
Jan 16, 2026	20.41	20.68	20.16	20.31	20.31	-0.54%	18,397
Jan 15, 2026	20.01	20.49	20.01	20.42	20.42	1.79%	42,430
Jan 14, 2026	20.14	20.25	19.78	20.06	20.06	0.05%	16,851
Jan 13, 2026	20.09	20.29	19.83	20.05	20.05	0.10%	35,523
Jan 12, 2026	20.06	20.16	19.70	20.03	20.03	-	23,896
Jan 9, 2026	20.44	20.54	20.03	20.03	20.03	-1.38%	12,426
Jan 8, 2026	19.84	20.39	19.76	20.31	20.31	2.65%	23,699
Jan 7, 2026	19.87	20.03	19.60	19.79	19.79	-0.38%	30,601
Jan 6, 2026	19.75	20.00	19.46	19.86	19.86	-	49,012
Jan 5, 2026	19.75	20.44	19.75	19.86	19.86	-	38,852
Jan 2, 2026	20.44	20.65	19.72	19.86	19.86	-2.46%	17,991
Dec 31, 2025	20.40	20.50	20.28	20.36	20.36	-0.20%	26,001
Dec 30, 2025	20.64	20.95	20.34	20.40	20.40	-1.50%	20,613
Dec 29, 2025	21.06	21.95	20.71	20.71	20.71	-1.43%	13,145
Dec 26, 2025	21.11	21.25	20.86	21.01	21.01	-0.47%	11,327
Dec 24, 2025	21.11	21.21	21.04	21.11	21.11	0.52%	6,897
Dec 23, 2025	20.99	21.23	20.87	21.00	21.00	0.14%	64,892
Dec 22, 2025	21.50	21.58	20.95	20.97	20.97	-2.10%	45,837
Dec 19, 2025	22.10	22.20	21.30	21.42	21.42	-2.64%	59,896
Dec 18, 2025	21.96	22.00	21.80	22.00	22.00	1.10%	49,514
Dec 17, 2025	21.74	22.00	21.68	21.76	21.76	0.09%	29,377
Dec 16, 2025	21.77	21.93	21.60	21.74	21.74	-0.05%	41,047
Dec 15, 2025	21.60	21.80	21.55	21.75	21.75	1.16%	61,486
Dec 12, 2025	20.67	21.56	20.67	21.50	21.50	4.02%	57,249
Dec 11, 2025	20.45	20.78	20.35	20.67	20.67	1.42%	34,886
Dec 10, 2025	20.08	20.48	20.05	20.38	20.38	1.54%	76,151
Dec 9, 2025	20.35	21.44	20.04	20.07	20.07	0.10%	26,306
Dec 8, 2025	19.93	20.20	19.91	20.05	20.05	1.16%	26,362
Dec 5, 2025	20.22	20.22	19.68	19.82	19.82	-1.15%	44,313
Dec 4, 2025	20.08	20.33	19.85	20.05	20.05	-0.25%	69,711
Dec 3, 2025	19.94	20.43	19.90	20.10	20.10	1.93%	62,818
Dec 2, 2025	19.60	19.90	19.59	19.72	19.72	0.72%	39,161
Dec 1, 2025	19.54	20.00	19.54	19.58	19.58	0.46%	52,520
Nov 28, 2025	19.45	19.54	19.41	19.49	19.49	0.05%	6,737
Nov 26, 2025	19.43	19.55	19.40	19.48	19.48	0.26%	24,380
Nov 25, 2025	18.97	19.76	18.96	19.43	19.43	3.35%	62,762
Nov 24, 2025	19.12	19.15	18.80	18.80	18.80	-0.69%	20,118
Nov 21, 2025	18.57	19.54	18.57	18.93	18.93	1.72%	33,665
Nov 20, 2025	18.60	18.87	18.46	18.61	18.61	2.20%	22,157
Nov 19, 2025	18.30	18.41	18.15	18.21	18.21	0.05%	15,799
Nov 18, 2025	18.21	18.47	18.19	18.20	18.20	0.28%	16,403
Nov 17, 2025	18.80	18.80	18.15	18.15	18.15	-2.89%	13,275
Nov 14, 2025	18.39	18.70	18.30	18.69	18.69	1.19%	19,984
Nov 13, 2025	18.26	18.69	18.21	18.47	18.47	0.82%	29,088