MainStreet Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.22	20.22	19.78	19.86	-	-0.95%	9,435
Dec 4, 2025	20.08	20.33	19.85	20.05	20.05	-0.25%	69,711
Dec 3, 2025	19.94	20.43	19.90	20.10	20.10	1.93%	62,818
Dec 2, 2025	19.60	19.90	19.59	19.72	19.72	0.72%	39,161
Dec 1, 2025	19.54	20.00	19.54	19.58	19.58	0.46%	52,520
Nov 28, 2025	19.45	19.54	19.41	19.49	19.49	0.05%	6,737
Nov 26, 2025	19.43	19.55	19.40	19.48	19.48	0.26%	24,380
Nov 25, 2025	18.97	19.76	18.96	19.43	19.43	3.35%	62,762
Nov 24, 2025	19.12	19.15	18.80	18.80	18.80	-0.69%	20,118
Nov 21, 2025	18.57	19.54	18.57	18.93	18.93	1.72%	33,665
Nov 20, 2025	18.60	18.87	18.46	18.61	18.61	2.20%	22,157
Nov 19, 2025	18.30	18.41	18.15	18.21	18.21	0.05%	15,799
Nov 18, 2025	18.21	18.47	18.19	18.20	18.20	0.28%	16,403
Nov 17, 2025	18.80	18.80	18.15	18.15	18.15	-2.89%	13,275
Nov 14, 2025	18.39	18.70	18.30	18.69	18.69	1.19%	19,984
Nov 13, 2025	18.26	18.69	18.21	18.47	18.47	0.82%	29,088
Nov 12, 2025	18.30	18.40	18.18	18.32	18.32	0.71%	28,057
Nov 11, 2025	18.07	18.53	18.05	18.19	18.19	0.22%	23,633
Nov 10, 2025	18.18	18.47	17.97	18.15	18.15	0.17%	22,098
Nov 7, 2025	18.11	18.36	17.86	18.12	18.02	-0.33%	48,336
Nov 6, 2025	18.65	18.74	18.14	18.18	18.08	-2.15%	50,220
Nov 5, 2025	18.91	19.00	18.53	18.58	18.48	-0.43%	21,177
Nov 4, 2025	18.72	18.94	18.65	18.66	18.56	-0.96%	19,345
Nov 3, 2025	18.51	18.92	18.30	18.84	18.74	1.56%	17,955
Oct 31, 2025	18.51	18.82	18.34	18.55	18.45	-0.16%	227,041
Oct 30, 2025	18.43	18.80	18.32	18.58	18.48	0.27%	38,410
Oct 29, 2025	19.10	19.18	18.50	18.53	18.43	-3.14%	42,052
Oct 28, 2025	19.25	19.37	18.74	19.13	19.02	-1.03%	31,499
Oct 27, 2025	19.41	19.57	19.10	19.33	19.22	-0.36%	44,555
Oct 24, 2025	18.65	19.46	18.60	19.40	19.29	4.02%	48,589
Oct 23, 2025	18.90	18.90	18.54	18.65	18.55	-1.27%	27,803
Oct 22, 2025	18.55	18.89	18.42	18.89	18.79	1.89%	44,599
Oct 21, 2025	18.10	18.54	18.10	18.54	18.44	2.21%	30,756
Oct 20, 2025	18.30	18.30	18.04	18.14	18.04	-0.93%	23,745
Oct 17, 2025	18.53	18.53	18.13	18.31	18.21	-0.49%	19,082
Oct 16, 2025	18.90	18.90	18.22	18.40	18.30	-4.07%	22,292
Oct 15, 2025	19.35	19.77	18.99	19.18	19.07	-0.72%	20,251
Oct 14, 2025	18.87	19.39	18.87	19.32	19.21	1.52%	29,240
Oct 13, 2025	19.21	19.21	18.81	19.03	18.92	0.11%	15,110
Oct 10, 2025	19.64	19.84	19.01	19.01	18.91	-3.40%	30,758
Oct 9, 2025	19.67	19.71	19.34	19.68	19.57	-	28,328
Oct 8, 2025	19.96	20.04	19.66	19.68	19.57	-1.35%	16,125
Oct 7, 2025	20.38	20.39	19.85	19.95	19.84	-0.30%	12,245
Oct 6, 2025	20.25	20.50	19.95	20.01	19.90	-1.28%	25,441
Oct 3, 2025	20.17	20.59	20.06	20.27	20.16	-0.20%	33,960
Oct 2, 2025	20.35	20.35	20.05	20.31	20.20	-0.49%	27,448
Oct 1, 2025	20.85	20.85	20.27	20.41	20.30	-2.02%	37,531
Sep 30, 2025	20.61	20.83	20.56	20.83	20.72	0.24%	24,206
Sep 29, 2025	20.94	21.04	20.77	20.78	20.67	-1.19%	10,275
Sep 26, 2025	21.05	21.05	20.84	21.03	20.91	0.19%	24,173