MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
19.74
+0.06 (0.30%)
Oct 10, 2025, 10:48 AM EDT - Market open

MainStreet Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202521.5821.8121.5521.7721.770.35%10,185
Aug 19, 202521.4721.7921.4721.6921.691.78%7,765
Aug 18, 202521.2521.5921.2021.3121.310.05%6,961
Aug 15, 202521.6721.6721.2021.3021.30-0.61%8,724
Aug 14, 202521.5321.7521.4321.4321.43-1.43%16,136
Aug 13, 202521.6122.0021.5021.7421.741.45%16,722
Aug 12, 202520.7321.6420.7221.4321.434.95%26,246
Aug 11, 202520.2820.6820.0420.4220.420.89%13,199
Aug 8, 202519.8120.3719.7620.2420.242.74%24,855
Aug 7, 202519.8119.8119.5119.7019.70-23,701
Aug 6, 202519.8320.0019.7019.7019.70-0.25%22,291
Aug 5, 202519.8319.9719.6419.7519.65-1.00%23,235
Aug 4, 202520.0520.3719.7119.9519.850.15%17,714
Aug 1, 202520.1020.1019.6619.9219.82-1.39%24,218
Jul 31, 202520.5020.5020.0220.2020.10-1.03%19,552