MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
19.09
+0.14 (0.77%)
May 9, 2025, 10:15 AM - Market open

MainStreet Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202518.7519.3118.7518.9518.95-0.29%31,750
May 7, 202519.2219.4818.9619.0019.00-1.17%24,024
May 6, 202518.6519.6518.6519.2319.230.97%15,688
May 5, 202519.6020.0918.6819.0419.04-2.91%14,484
May 2, 202518.9320.0718.7419.6119.613.70%41,112
May 1, 202519.2519.6418.8718.9118.91-1.10%54,539
Apr 30, 202518.8919.6018.6619.1219.121.22%38,194
Apr 29, 202519.1819.1818.8118.8918.89-1.10%14,734
Apr 28, 202518.8019.1818.8019.1019.102.41%30,222
Apr 25, 202518.8319.2918.3718.6518.65-0.32%68,874
Apr 24, 202518.3919.0318.0718.7118.711.91%39,087
Apr 23, 202517.7918.7017.7318.3618.363.20%30,674
Apr 22, 202517.0517.7916.7117.7917.796.91%24,509
Apr 21, 202516.9817.4216.4616.6416.641.09%20,983
Apr 17, 202515.5816.6315.5816.4616.466.33%20,304
Apr 16, 202515.1415.4815.1415.4815.481.04%5,498
Apr 15, 202515.1515.4715.1115.3215.32-0.20%12,032
Apr 14, 202515.2815.5015.2615.3515.350.33%3,559
Apr 11, 202515.5915.5915.0015.3015.30-1.86%13,999
Apr 10, 202516.0316.0315.3615.5915.59-4.36%11,479
Apr 9, 202515.3516.3015.3416.3016.306.75%14,878
Apr 8, 202515.6615.6915.2615.2715.27-2.24%12,237
Apr 7, 202515.7816.3015.5315.6215.62-4.52%18,751
Apr 4, 202515.9616.3615.6116.3616.361.87%18,060
Apr 3, 202516.5916.5915.9916.0616.06-4.80%11,821
Apr 2, 202516.5717.0016.5616.8716.870.72%13,583
Apr 1, 202516.7216.9616.5816.7516.750.18%17,146
Mar 31, 202516.7116.8916.7116.7216.72-0.83%17,199
Mar 28, 202516.9817.1216.8616.8616.86-1.11%20,601
Mar 27, 202517.1717.2017.0017.0517.051.37%4,522
Mar 26, 202517.0717.1116.8216.8216.82-1.35%2,528
Mar 25, 202517.1517.2517.0517.0517.05-1.56%3,172
Mar 24, 202517.3017.3517.1517.3217.320.23%8,495
Mar 21, 202517.0417.3117.0417.2817.280.17%14,387
Mar 20, 202517.2517.2517.2517.2517.25-0.69%4,459
Mar 19, 202517.2917.3917.2517.3717.370.46%9,610
Mar 18, 202517.1617.4617.0017.2917.290.58%39,218
Mar 17, 202516.9817.3116.9817.1917.190.41%8,582
Mar 14, 202516.7417.3216.6017.1217.123.13%41,434
Mar 13, 202516.5516.7616.4516.6016.600.12%6,730
Mar 12, 202516.4016.6316.3416.5816.581.47%25,219
Mar 11, 202516.3416.4116.3416.3416.34-8,530
Mar 10, 202516.3416.4216.3416.3416.34-19,980
Mar 7, 202516.3416.4516.3416.3416.34-0.31%4,948
Mar 6, 202516.3416.4616.3416.3916.39-0.18%5,880
Mar 5, 202516.3416.4216.3416.4216.420.49%10,670
Mar 4, 202516.4416.5116.3416.3416.34-15,037
Mar 3, 202516.4216.5016.3416.3416.34-0.85%5,831
Feb 28, 202516.3616.6216.3416.4816.481.04%9,530
Feb 27, 202516.8016.8816.2716.3116.31-1.63%6,161