Skip to main content
logo
MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
25.10
+0.81 (3.33%)
At close: Jun 26, 2026, 4:00 PM EDT
25.10
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

MainStreet Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.4325.1124.1725.1025.103.33%198,057
Jun 25, 202624.7024.8424.0624.2924.29-1.82%30,770
Jun 24, 202624.6825.0024.3824.7424.740.94%165,624
Jun 23, 202624.2424.6624.2124.5124.511.66%100,815
Jun 22, 202623.9524.2423.9224.1124.111.05%33,113
Jun 18, 202623.9324.3223.6523.8623.861.14%82,779
Jun 17, 202624.1824.4023.5123.5923.59-2.08%30,643
Jun 16, 202624.3524.9924.0024.0924.09-0.33%35,730
Jun 15, 202625.0525.1924.1124.1724.17-3.05%40,098
Jun 12, 202624.4624.9424.4624.9324.932.17%37,056
Jun 11, 202624.2924.5524.0624.4024.400.66%55,830
Jun 10, 202624.2524.6824.2124.2424.240.64%42,437
Jun 9, 202624.0124.6724.0124.0924.090.77%31,971
Jun 8, 202623.9024.2223.8523.9023.900.13%22,477
Jun 5, 202623.2624.0523.2623.8723.872.40%38,500
Jun 4, 202622.9923.5922.9923.3123.312.82%49,725
Jun 3, 202623.1823.2322.6022.6722.67-2.41%38,623
Jun 2, 202622.8123.4522.8023.2323.231.18%25,831
Jun 1, 202622.8323.0622.4622.9622.960.31%37,883
May 29, 202623.0023.2222.4122.8922.89-0.65%43,343
May 28, 202623.2823.3522.3123.0423.040.26%42,319
May 27, 202623.1223.3722.8522.9822.98-0.22%41,484
May 26, 202623.1224.0222.7623.0323.03-0.04%40,926
May 22, 202623.2023.5122.9523.0423.04-0.56%29,148
May 21, 202622.9423.3922.8023.1723.170.78%61,939
May 20, 202622.4123.0022.4122.9922.992.59%45,491
May 19, 202622.3022.7422.2522.4122.410.09%43,335
May 18, 202622.1122.5522.1122.3922.391.47%18,274
May 15, 202622.6122.7521.9422.0722.07-2.63%47,892
May 14, 202622.4922.8022.4122.6622.660.98%21,600
May 13, 202622.7522.9322.4022.4422.44-2.05%23,944
May 12, 202622.8123.0322.4522.9122.910.26%27,222
May 11, 202623.5923.7322.8522.8522.85-2.77%34,854
May 8, 202623.5423.7123.2223.5023.50-0.04%23,205
May 7, 202623.3623.7023.3523.5123.510.64%23,327
May 6, 202623.7423.8923.2223.3623.36-0.21%43,866
May 5, 202623.2623.6423.1923.4123.411.21%23,385
May 4, 202623.7723.8323.0123.1323.13-2.69%34,253
May 1, 202623.5224.0223.1023.8723.771.92%57,573
Apr 30, 202623.7324.1923.4223.4223.32-1.80%33,193
Apr 29, 202624.7024.7023.7623.8523.75-3.64%47,169
Apr 28, 202624.5025.1724.4124.7524.651.50%121,978
Apr 27, 202624.0124.4723.7624.3924.282.22%263,221
Apr 24, 202623.9124.1423.7123.8623.760.36%32,351
Apr 23, 202623.5124.1623.5123.7723.670.89%33,780
Apr 22, 202623.7523.9023.5123.5623.460.17%32,238
Apr 21, 202624.3424.5923.5223.5223.42-2.97%49,637
Apr 20, 202624.2025.1424.0224.2424.14-55,698
Apr 17, 202623.6924.6623.5124.2424.144.35%100,934
Apr 16, 202623.3223.5723.1523.2323.13-0.56%39,534