MainStreet Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	21.96	22.22	21.75	22.11	22.11	-0.23%	75,816
Mar 5, 2026	22.45	22.45	21.97	22.16	22.16	-2.29%	98,687
Mar 4, 2026	22.32	22.85	22.10	22.68	22.68	2.62%	104,248
Mar 3, 2026	22.04	22.21	21.60	22.10	22.10	-0.50%	122,775
Mar 2, 2026	21.90	22.31	21.90	22.21	22.21	0.05%	24,992
Feb 27, 2026	22.75	22.84	22.19	22.20	22.20	-3.06%	44,180
Feb 26, 2026	22.76	23.02	22.70	22.90	22.90	0.62%	268,911
Feb 25, 2026	22.40	22.86	22.40	22.76	22.76	2.52%	74,713
Feb 24, 2026	22.28	22.82	22.12	22.20	22.20	0.18%	23,294
Feb 23, 2026	22.90	22.91	22.03	22.16	22.16	-2.85%	33,918
Feb 20, 2026	22.60	22.87	22.50	22.81	22.81	0.71%	74,394
Feb 19, 2026	22.10	22.65	21.76	22.65	22.65	1.89%	30,866
Feb 18, 2026	22.55	22.78	22.12	22.23	22.23	-1.24%	23,220
Feb 17, 2026	22.41	22.75	22.41	22.51	22.51	1.03%	29,697
Feb 13, 2026	22.47	22.64	22.28	22.28	22.28	-0.07%	26,719
Feb 12, 2026	22.66	22.85	22.07	22.30	22.30	-0.65%	47,266
Feb 11, 2026	22.78	22.86	22.34	22.44	22.44	-0.53%	38,641
Feb 10, 2026	22.71	22.84	22.27	22.56	22.56	-0.53%	70,971
Feb 9, 2026	22.70	22.83	22.43	22.68	22.68	-0.79%	46,311
Feb 6, 2026	22.88	22.95	22.72	22.86	22.76	1.15%	37,694
Feb 5, 2026	22.77	23.05	22.58	22.60	22.50	-1.12%	61,720
Feb 4, 2026	22.89	23.44	22.73	22.86	22.76	0.64%	53,715
Feb 3, 2026	22.45	22.85	22.32	22.71	22.61	1.47%	96,657
Feb 2, 2026	21.50	22.64	21.37	22.38	22.28	4.53%	137,192
Jan 30, 2026	21.22	21.46	20.99	21.41	21.32	1.18%	92,764
Jan 29, 2026	20.76	21.46	20.76	21.16	21.07	1.98%	113,848
Jan 28, 2026	20.58	20.84	20.41	20.75	20.66	0.68%	62,150
Jan 27, 2026	20.22	21.23	19.90	20.61	20.52	2.18%	89,752
Jan 26, 2026	20.68	20.71	19.90	20.17	20.08	-1.66%	40,662
Jan 23, 2026	21.20	21.20	20.46	20.51	20.42	-3.25%	62,308
Jan 22, 2026	20.32	21.45	20.24	21.20	21.11	4.90%	133,434
Jan 21, 2026	19.83	20.40	19.83	20.21	20.12	1.81%	64,900
Jan 20, 2026	20.14	20.23	19.77	19.85	19.76	-2.26%	17,579
Jan 16, 2026	20.41	20.68	20.16	20.31	20.22	-0.54%	18,408
Jan 15, 2026	20.01	20.49	20.01	20.42	20.33	1.79%	42,430
Jan 14, 2026	20.14	20.25	19.78	20.06	19.97	0.05%	16,851
Jan 13, 2026	20.09	20.29	19.83	20.05	19.96	0.10%	35,523
Jan 12, 2026	20.06	20.16	19.70	20.03	19.94	-	23,901
Jan 9, 2026	20.44	20.54	20.03	20.03	19.94	-1.38%	12,480
Jan 8, 2026	19.84	20.39	19.76	20.31	20.22	2.65%	23,699
Jan 7, 2026	19.87	20.03	19.60	19.79	19.70	-0.38%	30,601
Jan 6, 2026	19.75	20.00	19.46	19.86	19.77	-	49,012
Jan 5, 2026	19.75	20.44	19.75	19.86	19.77	-	38,852
Jan 2, 2026	20.44	20.65	19.72	19.86	19.77	-2.46%	18,183
Dec 31, 2025	20.40	20.50	20.28	20.36	20.27	-0.20%	26,001
Dec 30, 2025	20.64	20.95	20.34	20.40	20.31	-1.50%	20,613
Dec 29, 2025	21.06	21.95	20.71	20.71	20.62	-1.43%	13,148
Dec 26, 2025	21.11	21.25	20.86	21.01	20.92	-0.47%	11,327
Dec 24, 2025	21.11	21.21	21.04	21.11	21.02	0.52%	6,897
Dec 23, 2025	20.99	21.23	20.87	21.00	20.91	0.14%	64,892