MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
19.38
+0.48 (2.54%)
At close: Jul 1, 2025, 4:00 PM
19.43
+0.05 (0.26%)
After-hours: Jul 1, 2025, 4:04 PM EDT
MainStreet Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 18.86 | 19.43 | 18.83 | 19.43 | 19.43 | 2.80% | 53,529 |
| Jun 30, 2025 | 18.86 | 19.05 | 18.86 | 18.90 | 18.90 | - | 27,519 |
| Jun 27, 2025 | 18.60 | 19.09 | 18.58 | 18.90 | 18.90 | 1.18% | 849,926 |
| Jun 26, 2025 | 18.67 | 18.83 | 18.67 | 18.68 | 18.68 | 0.97% | 17,626 |
| Jun 25, 2025 | 18.67 | 18.67 | 18.41 | 18.50 | 18.50 | -0.80% | 35,180 |
| Jun 24, 2025 | 18.75 | 18.93 | 18.50 | 18.65 | 18.65 | 0.76% | 36,002 |
| Jun 23, 2025 | 18.30 | 18.58 | 18.30 | 18.51 | 18.51 | 1.15% | 42,260 |
| Jun 20, 2025 | 18.30 | 18.42 | 18.23 | 18.30 | 18.30 | 0.38% | 17,131 |
| Jun 18, 2025 | 18.36 | 18.52 | 18.23 | 18.23 | 18.23 | 1.28% | 14,265 |
| Jun 17, 2025 | 18.20 | 18.35 | 18.00 | 18.00 | 18.00 | -1.10% | 18,745 |
| Jun 16, 2025 | 18.47 | 18.57 | 18.20 | 18.20 | 18.20 | -0.27% | 18,728 |
| Jun 13, 2025 | 18.76 | 18.76 | 18.25 | 18.25 | 18.25 | -1.14% | 14,704 |
| Jun 12, 2025 | 18.60 | 18.61 | 18.28 | 18.46 | 18.46 | 0.03% | 18,652 |
| Jun 11, 2025 | 18.67 | 18.69 | 18.26 | 18.46 | 18.46 | -0.14% | 12,533 |
| Jun 10, 2025 | 18.60 | 18.61 | 17.95 | 18.48 | 18.48 | 1.20% | 33,986 |
| Jun 9, 2025 | 18.37 | 18.73 | 18.23 | 18.26 | 18.26 | 0.33% | 13,196 |
| Jun 6, 2025 | 18.54 | 18.63 | 18.20 | 18.20 | 18.20 | - | 23,497 |
| Jun 5, 2025 | 18.55 | 18.55 | 18.15 | 18.20 | 18.20 | -1.41% | 29,654 |
| Jun 4, 2025 | 18.75 | 18.99 | 18.46 | 18.46 | 18.46 | -2.33% | 28,799 |
| Jun 3, 2025 | 18.61 | 18.97 | 18.60 | 18.90 | 18.90 | 1.07% | 23,724 |
| Jun 2, 2025 | 19.09 | 19.37 | 18.14 | 18.70 | 18.70 | -1.11% | 54,814 |
| May 30, 2025 | 19.00 | 19.24 | 18.89 | 18.91 | 18.91 | -0.21% | 11,079 |
| May 29, 2025 | 19.12 | 19.24 | 18.68 | 18.95 | 18.95 | 0.05% | 30,591 |
| May 28, 2025 | 19.35 | 19.45 | 18.92 | 18.94 | 18.94 | -2.27% | 24,101 |
| May 27, 2025 | 19.45 | 19.48 | 19.11 | 19.38 | 19.38 | -0.10% | 36,041 |
| May 23, 2025 | 19.02 | 19.59 | 19.02 | 19.40 | 19.40 | -0.10% | 22,471 |
| May 22, 2025 | 19.40 | 19.61 | 19.25 | 19.42 | 19.42 | -0.41% | 27,953 |
| May 21, 2025 | 19.56 | 19.72 | 19.29 | 19.50 | 19.50 | -1.61% | 13,516 |
| May 20, 2025 | 19.17 | 19.90 | 19.17 | 19.82 | 19.82 | 2.69% | 13,571 |
| May 19, 2025 | 18.81 | 19.87 | 18.81 | 19.30 | 19.30 | -0.46% | 32,583 |
| May 16, 2025 | 19.53 | 19.98 | 19.39 | 19.39 | 19.39 | -1.17% | 17,963 |
| May 15, 2025 | 19.70 | 19.86 | 18.73 | 19.62 | 19.62 | -0.91% | 15,588 |
| May 14, 2025 | 19.57 | 19.94 | 19.57 | 19.80 | 19.80 | 0.35% | 31,768 |
| May 13, 2025 | 19.50 | 19.80 | 19.45 | 19.73 | 19.73 | 1.49% | 52,569 |
| May 12, 2025 | 19.50 | 19.75 | 19.30 | 19.44 | 19.44 | 2.05% | 10,834 |
| May 9, 2025 | 18.80 | 19.22 | 18.80 | 19.05 | 19.05 | 0.55% | 16,336 |
| May 8, 2025 | 18.75 | 19.31 | 18.75 | 18.95 | 18.85 | -0.29% | 31,750 |
| May 7, 2025 | 19.22 | 19.48 | 18.96 | 19.00 | 18.90 | -1.17% | 24,024 |
| May 6, 2025 | 18.65 | 19.65 | 18.65 | 19.23 | 19.13 | 0.97% | 15,688 |
| May 5, 2025 | 19.60 | 20.09 | 18.68 | 19.04 | 18.94 | -2.91% | 14,484 |
| May 2, 2025 | 18.93 | 20.07 | 18.74 | 19.61 | 19.51 | 3.70% | 41,112 |
| May 1, 2025 | 19.25 | 19.64 | 18.87 | 18.91 | 18.81 | -1.10% | 54,539 |
| Apr 30, 2025 | 18.89 | 19.60 | 18.66 | 19.12 | 19.02 | 1.22% | 38,194 |
| Apr 29, 2025 | 19.18 | 19.18 | 18.81 | 18.89 | 18.79 | -1.10% | 14,734 |
| Apr 28, 2025 | 18.80 | 19.18 | 18.80 | 19.10 | 19.00 | 2.41% | 30,222 |
| Apr 25, 2025 | 18.83 | 19.29 | 18.37 | 18.65 | 18.55 | -0.32% | 68,874 |
| Apr 24, 2025 | 18.39 | 19.03 | 18.07 | 18.71 | 18.61 | 1.91% | 39,087 |
| Apr 23, 2025 | 17.79 | 18.70 | 17.73 | 18.36 | 18.26 | 3.20% | 30,674 |
| Apr 22, 2025 | 17.05 | 17.79 | 16.71 | 17.79 | 17.70 | 6.91% | 24,509 |
| Apr 21, 2025 | 16.98 | 17.42 | 16.46 | 16.64 | 16.55 | 1.09% | 20,983 |