MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
20.94
-0.27 (-1.27%)
At close: Sep 17, 2025, 4:00 PM EDT
20.94
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:04 PM EDT
MainStreet Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.20 | 21.39 | 20.88 | 20.94 | 20.94 | -1.27% | 85,599 |
| Sep 16, 2025 | 21.25 | 21.86 | 21.06 | 21.21 | 21.21 | -0.42% | 72,878 |
| Sep 15, 2025 | 21.64 | 21.71 | 21.18 | 21.30 | 21.30 | -1.80% | 29,929 |
| Sep 12, 2025 | 21.75 | 21.84 | 21.39 | 21.69 | 21.69 | -0.05% | 14,329 |
| Sep 11, 2025 | 21.72 | 21.73 | 21.57 | 21.70 | 21.70 | 0.42% | 10,190 |
| Sep 10, 2025 | 21.09 | 21.84 | 21.09 | 21.61 | 21.61 | -1.41% | 29,201 |
| Sep 9, 2025 | 22.10 | 22.10 | 21.86 | 21.92 | 21.92 | -0.68% | 8,995 |
| Sep 8, 2025 | 22.15 | 22.15 | 22.01 | 22.07 | 22.07 | -0.27% | 16,905 |
| Sep 5, 2025 | 22.40 | 22.40 | 22.06 | 22.13 | 22.13 | -0.78% | 15,043 |
| Sep 4, 2025 | 22.30 | 22.40 | 22.14 | 22.31 | 22.31 | -0.07% | 17,936 |
| Sep 3, 2025 | 22.36 | 22.60 | 22.31 | 22.32 | 22.32 | -0.29% | 18,129 |
| Sep 2, 2025 | 22.45 | 22.68 | 22.36 | 22.39 | 22.39 | -1.17% | 26,004 |
| Aug 29, 2025 | 22.51 | 22.68 | 22.50 | 22.65 | 22.65 | 0.31% | 13,648 |
| Aug 28, 2025 | 22.83 | 22.93 | 22.52 | 22.58 | 22.58 | -1.22% | 14,438 |
| Aug 27, 2025 | 22.93 | 22.97 | 22.84 | 22.86 | 22.86 | -0.31% | 14,562 |
| Aug 26, 2025 | 22.85 | 22.98 | 22.85 | 22.93 | 22.93 | 1.01% | 10,973 |
| Aug 25, 2025 | 22.98 | 22.98 | 22.70 | 22.70 | 22.70 | -0.39% | 6,928 |
| Aug 22, 2025 | 22.09 | 22.85 | 22.09 | 22.79 | 22.79 | 4.78% | 38,090 |
| Aug 21, 2025 | 21.88 | 22.02 | 21.75 | 21.75 | 21.75 | -0.07% | 6,119 |
| Aug 20, 2025 | 21.58 | 21.81 | 21.55 | 21.77 | 21.77 | 0.35% | 10,185 |
| Aug 19, 2025 | 21.47 | 21.79 | 21.47 | 21.69 | 21.69 | 1.78% | 7,765 |
| Aug 18, 2025 | 21.25 | 21.59 | 21.20 | 21.31 | 21.31 | 0.05% | 6,961 |
| Aug 15, 2025 | 21.67 | 21.67 | 21.20 | 21.30 | 21.30 | -0.61% | 8,724 |
| Aug 14, 2025 | 21.53 | 21.75 | 21.43 | 21.43 | 21.43 | -1.43% | 16,136 |
| Aug 13, 2025 | 21.61 | 22.00 | 21.50 | 21.74 | 21.74 | 1.45% | 16,722 |
| Aug 12, 2025 | 20.73 | 21.64 | 20.72 | 21.43 | 21.43 | 4.95% | 26,246 |
| Aug 11, 2025 | 20.28 | 20.68 | 20.04 | 20.42 | 20.42 | 0.89% | 13,199 |
| Aug 8, 2025 | 19.81 | 20.37 | 19.76 | 20.24 | 20.24 | 2.74% | 24,855 |
| Aug 7, 2025 | 19.81 | 19.81 | 19.51 | 19.70 | 19.70 | - | 23,701 |
| Aug 6, 2025 | 19.83 | 20.00 | 19.70 | 19.70 | 19.70 | -0.25% | 22,291 |
| Aug 5, 2025 | 19.83 | 19.97 | 19.64 | 19.75 | 19.65 | -1.00% | 23,235 |
| Aug 4, 2025 | 20.05 | 20.37 | 19.71 | 19.95 | 19.85 | 0.15% | 17,714 |
| Aug 1, 2025 | 20.10 | 20.10 | 19.66 | 19.92 | 19.82 | -1.39% | 24,218 |
| Jul 31, 2025 | 20.50 | 20.50 | 20.02 | 20.20 | 20.10 | -1.03% | 19,552 |
| Jul 30, 2025 | 20.53 | 20.90 | 20.26 | 20.41 | 20.31 | -0.68% | 19,490 |
| Jul 29, 2025 | 20.92 | 21.06 | 20.45 | 20.55 | 20.45 | -0.96% | 12,122 |
| Jul 28, 2025 | 21.04 | 21.24 | 20.75 | 20.75 | 20.65 | -1.94% | 19,624 |
| Jul 25, 2025 | 21.40 | 21.40 | 21.05 | 21.16 | 21.05 | -0.66% | 14,717 |
| Jul 24, 2025 | 21.51 | 21.73 | 21.19 | 21.30 | 21.19 | -1.66% | 17,152 |
| Jul 23, 2025 | 21.77 | 22.04 | 21.24 | 21.66 | 21.55 | 1.17% | 29,858 |
| Jul 22, 2025 | 20.47 | 22.76 | 20.47 | 21.41 | 21.30 | 7.10% | 56,107 |
| Jul 21, 2025 | 19.61 | 20.17 | 19.61 | 19.99 | 19.89 | 1.58% | 16,857 |
| Jul 18, 2025 | 19.85 | 19.86 | 19.64 | 19.68 | 19.58 | 0.36% | 11,601 |
| Jul 17, 2025 | 19.77 | 19.91 | 19.49 | 19.61 | 19.51 | 0.26% | 27,721 |
| Jul 16, 2025 | 19.50 | 19.64 | 19.24 | 19.56 | 19.46 | 0.26% | 15,917 |
| Jul 15, 2025 | 19.97 | 20.01 | 19.51 | 19.51 | 19.41 | -2.47% | 22,940 |
| Jul 14, 2025 | 20.15 | 20.15 | 20.00 | 20.01 | 19.90 | 0.02% | 10,472 |
| Jul 11, 2025 | 20.32 | 20.32 | 19.96 | 20.00 | 19.90 | -1.53% | 17,235 |
| Jul 10, 2025 | 20.15 | 20.47 | 20.15 | 20.31 | 20.21 | 0.49% | 19,938 |
| Jul 9, 2025 | 20.78 | 20.78 | 20.12 | 20.21 | 20.11 | -0.20% | 14,578 |