MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
23.12
-0.27 (-1.15%)
Jul 22, 2026, 2:49 PM EDT - Market open
MainStreet Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 23.30 | 23.43 | 22.83 | 23.15 | - | -1.05% | 30,399 |
| Jul 21, 2026 | 24.25 | 24.25 | 23.00 | 23.39 | 23.39 | -4.49% | 42,382 |
| Jul 20, 2026 | 24.34 | 24.73 | 24.12 | 24.49 | 24.49 | 1.62% | 82,523 |
| Jul 17, 2026 | 24.77 | 24.86 | 24.10 | 24.10 | 24.10 | -3.10% | 24,282 |
| Jul 16, 2026 | 24.22 | 25.04 | 24.22 | 24.87 | 24.87 | 2.85% | 32,244 |
| Jul 15, 2026 | 24.28 | 24.68 | 24.14 | 24.18 | 24.18 | 0.21% | 19,580 |
| Jul 14, 2026 | 24.21 | 24.66 | 24.13 | 24.13 | 24.13 | -0.25% | 33,264 |
| Jul 13, 2026 | 24.05 | 24.40 | 23.96 | 24.19 | 24.19 | 0.12% | 29,892 |
| Jul 10, 2026 | 24.01 | 24.22 | 23.98 | 24.16 | 24.16 | 0.67% | 10,518 |
| Jul 9, 2026 | 24.00 | 24.13 | 23.65 | 24.00 | 24.00 | -0.08% | 21,280 |
| Jul 8, 2026 | 23.92 | 24.18 | 23.70 | 24.02 | 24.02 | -0.15% | 19,130 |
| Jul 7, 2026 | 24.58 | 24.95 | 24.00 | 24.06 | 24.06 | -2.41% | 21,723 |
| Jul 6, 2026 | 24.83 | 24.86 | 24.45 | 24.65 | 24.65 | 0.04% | 20,006 |
| Jul 2, 2026 | 25.11 | 25.29 | 24.54 | 24.64 | 24.64 | -1.79% | 21,183 |
| Jul 1, 2026 | 24.69 | 25.21 | 24.69 | 25.09 | 25.09 | 1.62% | 46,720 |
| Jun 30, 2026 | 24.68 | 24.71 | 24.27 | 24.69 | 24.69 | 0.16% | 30,094 |
| Jun 29, 2026 | 25.04 | 25.04 | 24.28 | 24.65 | 24.65 | -1.79% | 54,466 |
| Jun 26, 2026 | 24.43 | 25.11 | 24.17 | 25.10 | 25.10 | 3.33% | 206,767 |
| Jun 25, 2026 | 24.70 | 24.84 | 24.06 | 24.29 | 24.29 | -1.82% | 30,770 |
| Jun 24, 2026 | 24.68 | 25.00 | 24.38 | 24.74 | 24.74 | 0.94% | 165,630 |
| Jun 23, 2026 | 24.24 | 24.66 | 24.21 | 24.51 | 24.51 | 1.66% | 100,815 |
| Jun 22, 2026 | 23.95 | 24.24 | 23.92 | 24.11 | 24.11 | 1.05% | 33,127 |
| Jun 18, 2026 | 23.93 | 24.32 | 23.65 | 23.86 | 23.86 | 1.14% | 82,779 |
| Jun 17, 2026 | 24.18 | 24.40 | 23.51 | 23.59 | 23.59 | -2.08% | 30,643 |
| Jun 16, 2026 | 24.35 | 24.99 | 24.00 | 24.09 | 24.09 | -0.33% | 35,730 |
| Jun 15, 2026 | 25.05 | 25.19 | 24.11 | 24.17 | 24.17 | -3.05% | 40,098 |
| Jun 12, 2026 | 24.46 | 24.94 | 24.46 | 24.93 | 24.93 | 2.17% | 37,056 |
| Jun 11, 2026 | 24.29 | 24.55 | 24.06 | 24.40 | 24.40 | 0.66% | 55,830 |
| Jun 10, 2026 | 24.25 | 24.68 | 24.21 | 24.24 | 24.24 | 0.64% | 42,437 |
| Jun 9, 2026 | 24.01 | 24.67 | 24.01 | 24.09 | 24.09 | 0.77% | 31,971 |
| Jun 8, 2026 | 23.90 | 24.22 | 23.85 | 23.90 | 23.90 | 0.13% | 22,477 |
| Jun 5, 2026 | 23.26 | 24.05 | 23.26 | 23.87 | 23.87 | 2.40% | 38,500 |
| Jun 4, 2026 | 22.99 | 23.59 | 22.99 | 23.31 | 23.31 | 2.82% | 49,725 |
| Jun 3, 2026 | 23.18 | 23.23 | 22.60 | 22.67 | 22.67 | -2.41% | 38,623 |
| Jun 2, 2026 | 22.81 | 23.45 | 22.80 | 23.23 | 23.23 | 1.18% | 25,831 |
| Jun 1, 2026 | 22.83 | 23.06 | 22.46 | 22.96 | 22.96 | 0.31% | 37,883 |
| May 29, 2026 | 23.00 | 23.22 | 22.41 | 22.89 | 22.89 | -0.65% | 43,343 |
| May 28, 2026 | 23.28 | 23.35 | 22.31 | 23.04 | 23.04 | 0.26% | 42,319 |
| May 27, 2026 | 23.12 | 23.37 | 22.85 | 22.98 | 22.98 | -0.22% | 41,484 |
| May 26, 2026 | 23.12 | 24.02 | 22.76 | 23.03 | 23.03 | -0.04% | 40,926 |
| May 22, 2026 | 23.20 | 23.51 | 22.95 | 23.04 | 23.04 | -0.56% | 29,148 |
| May 21, 2026 | 22.94 | 23.39 | 22.80 | 23.17 | 23.17 | 0.78% | 61,939 |
| May 20, 2026 | 22.41 | 23.00 | 22.41 | 22.99 | 22.99 | 2.59% | 45,491 |
| May 19, 2026 | 22.30 | 22.74 | 22.25 | 22.41 | 22.41 | 0.09% | 43,335 |
| May 18, 2026 | 22.11 | 22.55 | 22.11 | 22.39 | 22.39 | 1.47% | 18,274 |
| May 15, 2026 | 22.61 | 22.75 | 21.94 | 22.07 | 22.07 | -2.63% | 47,892 |
| May 14, 2026 | 22.49 | 22.80 | 22.41 | 22.66 | 22.66 | 0.98% | 21,600 |
| May 13, 2026 | 22.75 | 22.93 | 22.40 | 22.44 | 22.44 | -2.05% | 23,944 |
| May 12, 2026 | 22.81 | 23.03 | 22.45 | 22.91 | 22.91 | 0.26% | 27,222 |
| May 11, 2026 | 23.59 | 23.73 | 22.85 | 22.85 | 22.85 | -2.77% | 34,854 |