MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
17.45
+0.19 (1.07%)
Nov 4, 2024, 4:00 PM EST - Market closed
MainStreet Bancshares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 17.16 | 17.50 | 16.95 | 17.45 | 17.45 | 1.07% | 11,894 |
Nov 1, 2024 | 17.35 | 17.35 | 17.27 | 17.27 | 17.27 | -0.03% | 12,872 |
Oct 31, 2024 | 17.50 | 17.52 | 17.25 | 17.27 | 17.27 | -3.20% | 9,241 |
Oct 30, 2024 | 17.93 | 18.09 | 17.60 | 17.84 | 17.84 | 1.36% | 6,216 |
Oct 29, 2024 | 17.93 | 17.93 | 17.55 | 17.60 | 17.60 | -0.90% | 6,509 |
Oct 28, 2024 | 17.80 | 17.98 | 17.71 | 17.76 | 17.76 | -1.28% | 6,122 |
Oct 25, 2024 | 18.20 | 18.20 | 17.96 | 17.99 | 17.99 | -2.60% | 7,502 |
Oct 24, 2024 | 18.24 | 18.48 | 18.11 | 18.47 | 18.47 | 2.90% | 4,299 |
Oct 23, 2024 | 17.98 | 18.21 | 17.87 | 17.95 | 17.95 | - | 2,654 |
Oct 22, 2024 | 17.51 | 17.95 | 17.50 | 17.95 | 17.95 | 2.10% | 10,306 |
Oct 21, 2024 | 18.52 | 18.52 | 17.58 | 17.58 | 17.58 | -6.54% | 4,139 |
Oct 18, 2024 | 18.63 | 18.81 | 18.60 | 18.81 | 18.81 | 1.35% | 2,330 |
Oct 17, 2024 | 18.31 | 18.90 | 18.28 | 18.56 | 18.56 | 2.26% | 10,722 |
Oct 16, 2024 | 18.26 | 18.46 | 18.05 | 18.15 | 18.15 | 0.28% | 9,764 |
Oct 15, 2024 | 18.23 | 18.50 | 18.10 | 18.10 | 18.10 | -0.28% | 10,220 |
Oct 14, 2024 | 18.24 | 18.25 | 18.15 | 18.15 | 18.15 | 0.83% | 1,446 |
Oct 11, 2024 | 17.84 | 18.47 | 17.84 | 18.00 | 18.00 | -0.83% | 2,597 |
Oct 10, 2024 | 18.11 | 18.21 | 18.05 | 18.15 | 18.15 | -1.68% | 13,312 |
Oct 9, 2024 | 18.36 | 18.46 | 18.36 | 18.46 | 18.46 | 1.37% | 1,184 |
Oct 8, 2024 | 18.16 | 18.23 | 18.15 | 18.21 | 18.21 | 0.33% | 8,313 |
Oct 7, 2024 | 18.50 | 18.50 | 18.10 | 18.15 | 18.15 | -0.60% | 4,432 |
Oct 4, 2024 | 17.75 | 18.26 | 17.75 | 18.26 | 18.26 | 2.87% | 1,904 |
Oct 3, 2024 | 17.56 | 17.77 | 17.42 | 17.75 | 17.75 | 0.11% | 8,761 |
Oct 2, 2024 | 17.79 | 18.10 | 17.73 | 17.73 | 17.73 | -0.67% | 3,520 |
Oct 1, 2024 | 18.45 | 18.52 | 17.85 | 17.85 | 17.85 | -3.25% | 5,616 |
Sep 30, 2024 | 18.35 | 18.45 | 17.97 | 18.45 | 18.45 | 1.60% | 11,260 |
Sep 27, 2024 | 17.68 | 18.16 | 17.68 | 18.16 | 18.16 | 1.79% | 4,286 |
Sep 26, 2024 | 17.76 | 17.89 | 17.65 | 17.84 | 17.84 | 2.12% | 6,384 |
Sep 25, 2024 | 18.33 | 18.33 | 17.46 | 17.47 | 17.47 | -6.48% | 8,041 |
Sep 24, 2024 | 18.51 | 18.70 | 18.37 | 18.68 | 18.68 | -0.64% | 4,773 |
Sep 23, 2024 | 19.08 | 19.13 | 18.55 | 18.80 | 18.80 | -1.57% | 9,123 |
Sep 20, 2024 | 19.27 | 19.47 | 18.96 | 19.10 | 19.10 | -2.55% | 27,335 |
Sep 19, 2024 | 17.42 | 19.60 | 17.42 | 19.60 | 19.60 | 13.03% | 40,238 |
Sep 18, 2024 | 17.15 | 17.38 | 17.10 | 17.34 | 17.34 | 1.40% | 20,010 |
Sep 17, 2024 | 17.19 | 17.25 | 17.00 | 17.10 | 17.10 | -1.10% | 14,732 |
Sep 16, 2024 | 17.22 | 17.35 | 17.22 | 17.29 | 17.29 | -0.63% | 2,342 |
Sep 13, 2024 | 17.21 | 17.40 | 17.00 | 17.40 | 17.40 | 2.65% | 19,193 |
Sep 12, 2024 | 16.90 | 17.09 | 16.90 | 16.95 | 16.95 | 0.53% | 21,216 |
Sep 11, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.71% | 945 |
Sep 10, 2024 | 17.00 | 17.00 | 16.78 | 16.98 | 16.98 | -0.06% | 32,475 |
Sep 9, 2024 | 17.01 | 17.01 | 16.90 | 16.99 | 16.99 | - | 14,409 |
Sep 6, 2024 | 17.00 | 17.07 | 16.95 | 16.99 | 16.99 | -0.93% | 6,503 |
Sep 5, 2024 | 17.00 | 17.15 | 16.98 | 17.15 | 17.15 | 0.88% | 6,710 |
Sep 4, 2024 | 17.11 | 17.29 | 16.98 | 17.00 | 17.00 | -0.87% | 12,041 |
Sep 3, 2024 | 17.38 | 17.38 | 16.91 | 17.15 | 17.15 | -0.58% | 11,841 |
Aug 30, 2024 | 17.01 | 17.56 | 17.00 | 17.25 | 17.25 | 2.07% | 23,600 |
Aug 29, 2024 | 16.96 | 16.99 | 16.77 | 16.90 | 16.90 | 0.06% | 8,375 |
Aug 28, 2024 | 17.40 | 17.40 | 16.66 | 16.89 | 16.89 | 1.50% | 26,815 |
Aug 27, 2024 | 16.52 | 16.64 | 16.40 | 16.64 | 16.64 | 0.73% | 8,374 |
Aug 26, 2024 | 16.79 | 16.87 | 16.38 | 16.52 | 16.52 | -1.73% | 43,637 |
Aug 23, 2024 | 16.84 | 17.00 | 16.68 | 16.81 | 16.81 | 1.57% | 17,763 |
Aug 22, 2024 | 16.52 | 16.66 | 16.46 | 16.55 | 16.55 | 0.61% | 8,623 |
Aug 21, 2024 | 16.59 | 16.69 | 16.45 | 16.45 | 16.45 | -0.84% | 27,866 |
Aug 20, 2024 | 16.72 | 16.72 | 16.39 | 16.59 | 16.59 | -0.90% | 13,447 |
Aug 19, 2024 | 16.67 | 16.85 | 16.61 | 16.74 | 16.74 | 0.18% | 6,353 |
Aug 16, 2024 | 17.40 | 17.90 | 16.68 | 16.71 | 16.71 | -2.17% | 51,599 |
Aug 15, 2024 | 17.55 | 17.55 | 16.87 | 17.08 | 17.08 | 3.05% | 10,886 |
Aug 14, 2024 | 16.70 | 16.72 | 16.57 | 16.58 | 16.58 | -0.27% | 5,491 |
Aug 13, 2024 | 16.87 | 16.87 | 16.57 | 16.62 | 16.62 | -0.48% | 10,693 |
Aug 12, 2024 | 16.70 | 16.86 | 16.62 | 16.70 | 16.70 | - | 4,588 |
Aug 9, 2024 | 17.66 | 17.66 | 16.68 | 16.70 | 16.70 | -3.75% | 7,083 |
Aug 8, 2024 | 17.41 | 17.66 | 16.91 | 17.35 | 17.25 | 5.73% | 14,272 |
Aug 7, 2024 | 16.21 | 16.54 | 16.14 | 16.41 | 16.31 | 1.23% | 14,257 |
Aug 6, 2024 | 15.91 | 16.42 | 15.91 | 16.21 | 16.11 | 1.89% | 10,982 |
Aug 5, 2024 | 16.06 | 16.13 | 15.81 | 15.91 | 15.82 | -2.39% | 35,821 |
Aug 2, 2024 | 16.20 | 16.45 | 16.17 | 16.30 | 16.20 | -1.87% | 16,591 |
Aug 1, 2024 | 17.75 | 17.75 | 16.54 | 16.61 | 16.51 | -7.00% | 10,387 |
Jul 31, 2024 | 17.43 | 17.86 | 17.12 | 17.86 | 17.75 | 2.47% | 13,423 |
Jul 30, 2024 | 17.73 | 17.73 | 17.11 | 17.43 | 17.33 | -1.64% | 12,937 |
Jul 29, 2024 | 18.18 | 18.18 | 17.16 | 17.72 | 17.62 | -2.53% | 17,660 |
Jul 26, 2024 | 18.04 | 18.24 | 17.91 | 18.18 | 18.07 | 0.61% | 10,322 |
Jul 25, 2024 | 17.84 | 18.25 | 17.84 | 18.07 | 17.96 | 0.28% | 8,231 |
Jul 24, 2024 | 18.10 | 18.20 | 17.71 | 18.02 | 17.91 | -0.44% | 3,960 |
Jul 23, 2024 | 18.08 | 18.10 | 18.00 | 18.10 | 17.99 | 1.12% | 16,307 |
Jul 22, 2024 | 17.66 | 17.90 | 17.47 | 17.90 | 17.79 | 0.45% | 15,502 |
Jul 19, 2024 | 17.84 | 17.85 | 17.64 | 17.82 | 17.71 | -0.11% | 28,127 |
Jul 18, 2024 | 17.73 | 18.19 | 17.73 | 17.84 | 17.73 | -1.87% | 4,576 |
Jul 17, 2024 | 18.14 | 18.35 | 17.82 | 18.18 | 18.07 | -0.82% | 10,393 |
Jul 16, 2024 | 17.91 | 18.57 | 17.91 | 18.33 | 18.22 | 2.06% | 9,579 |
Jul 15, 2024 | 17.58 | 18.18 | 17.58 | 17.96 | 17.85 | 3.58% | 17,038 |
Jul 12, 2024 | 17.80 | 17.80 | 17.34 | 17.34 | 17.24 | -1.70% | 13,351 |
Jul 11, 2024 | 16.98 | 18.02 | 16.98 | 17.64 | 17.54 | 4.50% | 15,133 |
Jul 10, 2024 | 16.17 | 16.96 | 16.17 | 16.88 | 16.78 | 3.43% | 9,138 |
Jul 9, 2024 | 16.12 | 16.83 | 16.11 | 16.32 | 16.22 | 0.37% | 17,590 |
Jul 8, 2024 | 16.48 | 16.48 | 16.16 | 16.26 | 16.16 | -1.69% | 13,988 |
Jul 5, 2024 | 16.91 | 16.91 | 16.54 | 16.54 | 16.44 | -1.31% | 21,146 |
Jul 3, 2024 | 16.80 | 17.00 | 16.51 | 16.76 | 16.66 | -0.36% | 14,577 |
Jul 2, 2024 | 16.83 | 17.37 | 16.31 | 16.82 | 16.72 | 0.36% | 57,530 |
Jul 1, 2024 | 17.73 | 18.13 | 16.75 | 16.76 | 16.66 | -5.47% | 52,818 |
Jun 28, 2024 | 19.19 | 19.19 | 17.53 | 17.73 | 17.62 | -5.74% | 888,146 |
Jun 27, 2024 | 18.48 | 19.19 | 18.09 | 18.81 | 18.70 | 4.27% | 38,872 |
Jun 26, 2024 | 17.79 | 18.68 | 17.01 | 18.04 | 17.93 | 1.35% | 54,479 |
Jun 25, 2024 | 17.09 | 17.80 | 17.00 | 17.80 | 17.69 | 3.31% | 26,991 |
Jun 24, 2024 | 16.69 | 17.52 | 16.56 | 17.23 | 17.13 | 4.87% | 18,266 |
Jun 21, 2024 | 16.67 | 17.14 | 16.41 | 16.43 | 16.33 | -1.97% | 42,506 |
Jun 20, 2024 | 16.19 | 16.83 | 15.79 | 16.76 | 16.66 | 4.16% | 18,024 |
Jun 18, 2024 | 16.06 | 16.21 | 15.91 | 16.09 | 15.99 | -0.80% | 17,587 |
Jun 17, 2024 | 15.60 | 16.28 | 15.56 | 16.22 | 16.12 | 2.79% | 20,055 |
Jun 14, 2024 | 16.07 | 16.14 | 15.56 | 15.78 | 15.69 | -3.37% | 21,050 |
Jun 13, 2024 | 16.32 | 16.74 | 16.32 | 16.33 | 16.23 | -2.62% | 13,529 |