MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
18.57
-0.01 (-0.05%)
Oct 31, 2025, 11:47 AM EDT - Market open

MainStreet Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202518.4318.8018.3218.5818.580.27%38,410
Oct 29, 202519.1019.1818.5018.5318.53-3.14%42,052
Oct 28, 202519.2519.3718.7419.1319.13-1.03%31,499
Oct 27, 202519.4119.5719.1019.3319.33-0.36%44,555
Oct 24, 202518.6519.4618.6019.4019.404.02%48,589
Oct 23, 202518.9018.9018.5418.6518.65-1.27%27,803
Oct 22, 202518.5518.8918.4218.8918.891.89%44,599
Oct 21, 202518.1018.5418.1018.5418.542.21%30,756
Oct 20, 202518.3018.3018.0418.1418.14-0.93%23,745
Oct 17, 202518.5318.5318.1318.3118.31-0.49%19,082
Oct 16, 202518.9018.9018.2218.4018.40-4.07%22,292
Oct 15, 202519.3519.7718.9919.1819.18-0.72%20,251
Oct 14, 202518.8719.3918.8719.3219.321.52%29,240
Oct 13, 202519.2119.2118.8119.0319.030.11%15,110
Oct 10, 202519.6419.8419.0119.0119.01-3.40%30,758
Oct 9, 202519.6719.7119.3419.6819.68-28,328
Oct 8, 202519.9620.0419.6619.6819.68-1.35%16,125
Oct 7, 202520.3820.3919.8519.9519.95-0.30%12,245
Oct 6, 202520.2520.5019.9520.0120.01-1.28%25,441
Oct 3, 202520.1720.5920.0620.2720.27-0.20%33,960
Oct 2, 202520.3520.3520.0520.3120.31-0.49%27,448
Oct 1, 202520.8520.8520.2720.4120.41-2.02%37,531
Sep 30, 202520.6120.8320.5620.8320.830.24%24,206
Sep 29, 202520.9421.0420.7720.7820.78-1.19%10,275
Sep 26, 202521.0521.0520.8421.0321.030.19%24,173
Sep 25, 202521.0421.1920.9020.9920.99-0.52%15,134
Sep 24, 202521.1721.2421.0021.1021.10-0.80%12,205
Sep 23, 202521.7921.7921.1021.2721.27-0.70%39,289
Sep 22, 202521.7421.7521.2621.4221.42-0.60%50,879
Sep 19, 202521.1321.9820.9421.5521.552.18%130,097
Sep 18, 202521.0321.1620.9021.0921.090.72%63,981
Sep 17, 202521.2021.3920.8820.9420.94-1.27%85,599
Sep 16, 202521.2521.8621.0621.2121.21-0.42%72,878
Sep 15, 202521.6421.7121.1821.3021.30-1.80%29,929
Sep 12, 202521.7521.8421.3921.6921.69-0.05%14,329
Sep 11, 202521.7221.7321.5721.7021.700.42%10,190
Sep 10, 202521.0921.8421.0921.6121.61-1.41%29,201
Sep 9, 202522.1022.1021.8621.9221.92-0.68%8,995
Sep 8, 202522.1522.1522.0122.0722.07-0.27%16,905
Sep 5, 202522.4022.4022.0622.1322.13-0.78%15,043
Sep 4, 202522.3022.4022.1422.3122.31-0.07%17,936
Sep 3, 202522.3622.6022.3122.3222.32-0.29%18,129
Sep 2, 202522.4522.6822.3622.3922.39-1.17%26,004
Aug 29, 202522.5122.6822.5022.6522.650.31%13,648
Aug 28, 202522.8322.9322.5222.5822.58-1.22%14,438
Aug 27, 202522.9322.9722.8422.8622.86-0.31%14,562
Aug 26, 202522.8522.9822.8522.9322.931.01%10,973
Aug 25, 202522.9822.9822.7022.7022.70-0.39%6,928
Aug 22, 202522.0922.8522.0922.7922.794.78%38,090
Aug 21, 202521.8822.0221.7521.7521.75-0.07%6,119