MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
21.08
-3.36 (-13.73%)
Oct 26, 2026, 12:22 PM EDT - Market open
MainStreet Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 22.16 | 22.50 | 20.77 | 21.08 | 21.08 | -13.73% | 33,633 |
| Oct 23, 2026 | 24.47 | 24.64 | 24.22 | 24.43 | 24.43 | -1.01% | 33,936 |
| Oct 22, 2026 | 23.82 | 24.95 | 23.82 | 24.68 | 24.68 | 3.70% | 97,069 |
| Oct 21, 2026 | 23.94 | 24.00 | 23.47 | 23.80 | 23.80 | -0.34% | 22,563 |
| Oct 20, 2026 | 23.73 | 24.33 | 23.58 | 23.88 | 23.88 | 1.32% | 37,793 |
| Oct 19, 2026 | 24.06 | 24.16 | 23.51 | 23.57 | 23.57 | -1.59% | 19,368 |
| Oct 16, 2026 | 24.32 | 24.88 | 23.95 | 23.95 | 23.95 | -1.32% | 33,075 |
| Oct 15, 2026 | 24.49 | 24.76 | 24.11 | 24.27 | 24.27 | -0.41% | 19,924 |
| Oct 14, 2026 | 24.34 | 24.64 | 24.24 | 24.37 | 24.37 | -1.18% | 18,309 |
| Oct 13, 2026 | 24.98 | 24.98 | 24.62 | 24.66 | 24.66 | -0.76% | 21,215 |
| Oct 12, 2026 | 24.68 | 25.12 | 24.68 | 24.85 | 24.85 | 0.89% | 54,320 |
| Oct 9, 2026 | 24.96 | 24.96 | 24.58 | 24.63 | 24.63 | -1.16% | 16,468 |
| Oct 8, 2026 | 24.67 | 25.21 | 24.67 | 24.92 | 24.92 | 0.61% | 23,333 |
| Oct 7, 2026 | 24.60 | 25.08 | 24.56 | 24.77 | 24.77 | -0.36% | 19,770 |
| Oct 6, 2026 | 24.95 | 25.11 | 24.70 | 24.86 | 24.86 | - | 12,479 |
| Oct 5, 2026 | 24.85 | 25.18 | 24.75 | 24.86 | 24.86 | -0.30% | 57,661 |
| Oct 2, 2026 | 25.10 | 25.50 | 24.74 | 24.94 | 24.94 | 0.14% | 30,111 |
| Oct 1, 2026 | 24.68 | 24.90 | 24.24 | 24.90 | 24.90 | 0.65% | 29,623 |
| Sep 30, 2026 | 24.99 | 25.00 | 24.60 | 24.74 | 24.74 | -0.52% | 23,477 |
| Sep 29, 2026 | 24.83 | 25.23 | 24.61 | 24.87 | 24.87 | 0.44% | 22,598 |
| Sep 28, 2026 | 24.75 | 25.34 | 24.71 | 24.76 | 24.76 | -0.28% | 16,119 |
| Sep 25, 2026 | 24.93 | 25.24 | 24.80 | 24.83 | 24.83 | -0.12% | 37,313 |
| Sep 24, 2026 | 24.90 | 25.00 | 24.64 | 24.86 | 24.86 | 0.24% | 17,689 |
| Sep 23, 2026 | 24.94 | 24.97 | 24.70 | 24.80 | 24.80 | -1.20% | 16,281 |
| Sep 22, 2026 | 24.82 | 25.32 | 24.79 | 25.10 | 25.10 | 1.74% | 26,254 |
| Sep 21, 2026 | 24.71 | 25.24 | 24.67 | 24.67 | 24.67 | - | 26,049 |
| Sep 18, 2026 | 24.76 | 24.91 | 24.13 | 24.67 | 24.67 | -1.16% | 71,456 |
| Sep 17, 2026 | 25.19 | 25.19 | 24.91 | 24.96 | 24.96 | -0.12% | 15,707 |
| Sep 16, 2026 | 25.36 | 25.69 | 24.86 | 24.99 | 24.99 | -1.61% | 26,164 |
| Sep 15, 2026 | 25.37 | 25.49 | 25.25 | 25.40 | 25.40 | 0.20% | 25,922 |
| Sep 14, 2026 | 25.27 | 25.46 | 25.27 | 25.35 | 25.35 | 0.36% | 18,085 |
| Sep 11, 2026 | 25.69 | 25.69 | 25.17 | 25.26 | 25.26 | -0.51% | 16,297 |
| Sep 10, 2026 | 25.49 | 25.73 | 25.14 | 25.39 | 25.39 | -0.20% | 18,650 |
| Sep 9, 2026 | 25.40 | 25.59 | 25.23 | 25.44 | 25.44 | -0.66% | 22,737 |
| Sep 8, 2026 | 25.29 | 25.87 | 25.14 | 25.61 | 25.61 | 0.67% | 80,582 |
| Sep 4, 2026 | 25.21 | 25.45 | 25.13 | 25.44 | 25.44 | 0.91% | 11,174 |
| Sep 3, 2026 | 25.37 | 25.48 | 25.14 | 25.21 | 25.21 | -0.08% | 14,853 |
| Sep 2, 2026 | 24.83 | 25.48 | 24.76 | 25.23 | 25.23 | 2.31% | 27,901 |
| Sep 1, 2026 | 25.15 | 25.15 | 24.65 | 24.66 | 24.66 | -1.12% | 28,154 |
| Aug 31, 2026 | 25.35 | 25.35 | 24.64 | 24.94 | 24.94 | -0.83% | 19,569 |
| Aug 28, 2026 | 25.32 | 25.45 | 25.08 | 25.15 | 25.15 | -0.32% | 18,118 |
| Aug 27, 2026 | 24.59 | 25.28 | 24.36 | 25.23 | 25.23 | 1.33% | 23,924 |
| Aug 26, 2026 | 25.00 | 25.27 | 24.68 | 24.90 | 24.90 | 0.44% | 56,628 |
| Aug 25, 2026 | 25.43 | 25.43 | 24.53 | 24.79 | 24.79 | -1.31% | 35,493 |
| Aug 24, 2026 | 24.96 | 25.41 | 24.96 | 25.12 | 25.12 | 1.25% | 11,762 |
| Aug 21, 2026 | 25.29 | 25.32 | 24.78 | 24.81 | 24.81 | -1.78% | 27,719 |
| Aug 20, 2026 | 24.86 | 25.33 | 24.36 | 25.26 | 25.26 | 1.24% | 78,741 |
| Aug 19, 2026 | 25.56 | 25.56 | 24.83 | 24.95 | 24.95 | -1.58% | 34,929 |
| Aug 18, 2026 | 25.00 | 25.71 | 24.84 | 25.35 | 25.35 | 3.01% | 41,995 |
| Aug 17, 2026 | 24.80 | 25.25 | 24.61 | 24.61 | 24.61 | -1.01% | 34,983 |