Skip to main content
logo
MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
25.15
-0.08 (-0.32%)
Aug 28, 2026, 4:00 PM EDT - Market closed

MainStreet Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202625.3225.4525.0825.1525.15-0.32%18,117
Aug 27, 202624.5925.2824.3625.2325.231.33%23,924
Aug 26, 202625.0025.2724.6824.9024.900.44%56,375
Aug 25, 202625.4325.4324.5324.7924.79-1.31%35,493
Aug 24, 202624.9625.4124.9625.1225.121.25%11,762
Aug 21, 202625.2925.3224.7824.8124.81-1.78%27,719
Aug 20, 202624.8625.3324.3625.2625.261.24%78,741
Aug 19, 202625.5625.5624.8324.9524.95-1.58%34,929
Aug 18, 202625.0025.7124.8425.3525.353.01%41,995
Aug 17, 202624.8025.2524.6124.6124.61-1.01%34,983
Aug 14, 202625.1825.2224.6324.8624.86-1.27%25,666
Aug 13, 202624.8325.2124.6825.1825.181.25%48,614
Aug 12, 202624.4924.9624.2924.8724.871.55%41,435
Aug 11, 202624.1224.5824.1224.4924.491.62%38,816
Aug 10, 202623.5124.1023.5124.1024.10-19,439
Aug 7, 202623.9224.2023.8024.1024.100.17%29,043
Aug 6, 202623.5624.0823.3624.0624.061.82%43,031
Aug 5, 202623.4823.8023.3223.6323.630.64%41,123
Aug 4, 202623.1823.4823.1423.4823.480.82%29,927
Aug 3, 202623.3923.5423.1323.3923.291.43%31,590
Jul 31, 202622.7923.2422.6523.0622.960.65%35,639
Jul 30, 202623.3523.3522.7322.9122.81-2.18%23,234
Jul 29, 202623.3223.5623.1723.4223.32-0.17%34,002
Jul 28, 202623.4323.6022.9223.4623.360.34%19,460
Jul 27, 202623.5323.6122.9323.3823.28-0.30%30,099
Jul 24, 202623.0523.7123.0523.4523.351.60%26,538
Jul 23, 202623.1623.1822.7123.0822.98-0.94%35,925
Jul 22, 202623.3023.4322.8323.3023.20-0.38%57,739
Jul 21, 202624.2524.2523.0023.3923.29-4.49%42,383
Jul 20, 202624.3424.7324.1224.4924.391.62%82,524
Jul 17, 202624.7724.8624.1024.1024.00-3.10%24,282
Jul 16, 202624.2225.0424.2224.8724.762.85%32,244
Jul 15, 202624.2824.6824.1424.1824.080.21%19,580
Jul 14, 202624.2124.6624.1324.1324.03-0.25%33,264
Jul 13, 202624.0524.4023.9624.1924.090.12%29,892
Jul 10, 202624.0124.2223.9824.1624.060.67%10,518
Jul 9, 202624.0024.1323.6524.0023.90-0.08%21,280
Jul 8, 202623.9224.1823.7024.0223.92-0.15%19,130
Jul 7, 202624.5824.9524.0024.0623.95-2.41%21,723
Jul 6, 202624.8324.8624.4524.6524.540.04%20,006
Jul 2, 202625.1125.2924.5424.6424.53-1.79%21,183
Jul 1, 202624.6925.2124.6925.0924.981.62%46,720
Jun 30, 202624.6824.7124.2724.6924.580.16%30,094
Jun 29, 202625.0425.0424.2824.6524.54-1.79%54,466
Jun 26, 202624.4325.1124.1725.1024.993.33%206,767
Jun 25, 202624.7024.8424.0624.2924.19-1.82%30,770
Jun 24, 202624.6825.0024.3824.7424.630.94%165,630
Jun 23, 202624.2424.6624.2124.5124.411.66%100,815
Jun 22, 202623.9524.2423.9224.1124.011.05%33,127
Jun 18, 202623.9324.3223.6523.8623.761.14%82,779