MainStreet Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	24.20	25.14	24.02	24.24	24.24	-	55,698
Apr 17, 2026	23.69	24.66	23.51	24.24	24.24	4.35%	100,929
Apr 16, 2026	23.32	23.57	23.15	23.23	23.23	-0.56%	39,532
Apr 15, 2026	23.29	24.33	23.11	23.36	23.36	0.32%	23,761
Apr 14, 2026	23.45	23.45	23.01	23.29	23.29	0.02%	25,884
Apr 13, 2026	23.15	23.56	23.10	23.28	23.28	0.17%	34,508
Apr 10, 2026	23.79	24.00	23.18	23.24	23.24	-1.57%	34,750
Apr 9, 2026	22.98	23.71	22.92	23.61	23.61	2.39%	73,138
Apr 8, 2026	23.10	23.50	22.98	23.06	23.06	1.59%	61,892
Apr 7, 2026	22.72	22.74	22.60	22.70	22.70	-0.04%	39,154
Apr 6, 2026	22.66	22.74	22.41	22.71	22.71	1.02%	45,656
Apr 2, 2026	22.30	22.54	22.06	22.48	22.48	0.31%	74,350
Apr 1, 2026	22.40	22.64	22.35	22.41	22.41	0.95%	30,749
Mar 31, 2026	22.19	22.29	21.95	22.20	22.20	0.73%	37,983
Mar 30, 2026	22.15	22.27	21.75	22.04	22.04	1.05%	90,906
Mar 27, 2026	21.90	22.07	21.77	21.81	21.81	-0.86%	24,373
Mar 26, 2026	21.71	22.20	21.71	22.00	22.00	-0.05%	30,880
Mar 25, 2026	22.27	22.47	21.87	22.01	22.01	0.32%	34,667
Mar 24, 2026	21.65	22.10	21.51	21.94	21.94	0.87%	59,190
Mar 23, 2026	21.45	21.90	21.45	21.75	21.75	2.67%	49,363
Mar 20, 2026	21.35	21.40	21.13	21.19	21.19	-0.40%	75,988
Mar 19, 2026	20.81	21.51	20.80	21.27	21.27	1.29%	26,666
Mar 18, 2026	21.50	21.58	20.87	21.00	21.00	-2.82%	34,901
Mar 17, 2026	21.90	22.07	21.50	21.61	21.61	-0.69%	48,266
Mar 16, 2026	21.51	21.90	21.51	21.76	21.76	1.63%	30,551
Mar 13, 2026	21.79	21.90	21.31	21.41	21.41	-0.37%	27,560
Mar 12, 2026	21.25	21.86	20.91	21.49	21.49	-0.37%	23,042
Mar 11, 2026	22.10	22.25	21.51	21.57	21.57	-2.88%	34,639
Mar 10, 2026	21.98	22.42	21.90	22.21	22.21	1.05%	68,568
Mar 9, 2026	21.96	22.00	21.25	21.98	21.98	-0.59%	103,751
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%	122,788
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%	38,642
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%	46,324
Feb 6, 2026	22.88	22.95	22.72	22.86	22.76	1.15%	37,694