MainStreet Bancshares, Inc. (MNSBP)
NASDAQ: MNSBP · Real-Time Price · USD · Preferred Stock
23.71
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
MainStreet Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | - |
| Apr 24, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | - |
| Apr 23, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.19% | 280 |
| Apr 22, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - | 22 |
| Apr 21, 2025 | 23.09 | 23.67 | 23.09 | 23.67 | 23.67 | 2.80% | 1,807 |
| Apr 17, 2025 | 22.90 | 23.07 | 22.90 | 23.02 | 23.02 | -4.08% | 621 |
| Apr 16, 2025 | 23.04 | 24.00 | 23.04 | 24.00 | 24.00 | 2.13% | 222 |
| Apr 15, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.02% | 354 |
| Apr 14, 2025 | 23.31 | 23.51 | 23.31 | 23.51 | 23.51 | 0.02% | 2,228 |
| Apr 11, 2025 | 23.53 | 24.31 | 23.42 | 23.50 | 23.50 | -2.13% | 12,236 |
| Apr 10, 2025 | 24.59 | 24.59 | 24.01 | 24.01 | 24.01 | 5.27% | 1,649 |
| Apr 9, 2025 | 24.25 | 24.25 | 22.81 | 22.81 | 22.81 | -6.21% | 2,141 |
| Apr 8, 2025 | 24.34 | 24.34 | 24.30 | 24.32 | 24.32 | -1.33% | 2,402 |
| Apr 7, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | 24 |
| Apr 4, 2025 | 24.55 | 24.75 | 24.55 | 24.65 | 24.65 | -0.21% | 2,989 |
| Apr 3, 2025 | 24.58 | 24.75 | 24.58 | 24.70 | 24.70 | -0.35% | 745 |
| Apr 2, 2025 | 24.75 | 24.80 | 24.70 | 24.79 | 24.79 | 0.52% | 1,777 |
| Apr 1, 2025 | 24.83 | 24.83 | 24.60 | 24.66 | 24.66 | -0.42% | 6,300 |
| Mar 31, 2025 | 24.85 | 24.85 | 24.53 | 24.76 | 24.76 | 0.25% | 2,092 |
| Mar 28, 2025 | 24.55 | 24.70 | 24.55 | 24.70 | 24.70 | -0.60% | 657 |
| Mar 27, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | 3 |
| Mar 26, 2025 | 24.78 | 24.85 | 24.78 | 24.85 | 24.85 | - | 720 |
| Mar 25, 2025 | 24.68 | 24.85 | 24.68 | 24.85 | 24.85 | 1.43% | 3,026 |
| Mar 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Mar 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.62% | 800 |
| Mar 20, 2025 | 24.32 | 24.35 | 24.32 | 24.35 | 24.35 | -0.97% | 670 |
| Mar 19, 2025 | 23.96 | 24.59 | 23.96 | 24.59 | 24.59 | 2.26% | 1,737 |
| Mar 18, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -2.77% | 1,833 |
| Mar 17, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - | - |
| Mar 14, 2025 | 24.00 | 24.73 | 24.00 | 24.73 | 24.73 | -1.87% | 513 |
| Mar 13, 2025 | 25.06 | 25.27 | 25.06 | 25.20 | 24.73 | 1.82% | 9,606 |
| Mar 12, 2025 | 24.63 | 25.20 | 24.63 | 24.75 | 24.29 | -0.20% | 7,782 |
| Mar 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.34 | 0.20% | 452 |
| Mar 10, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.29 | - | 1,446 |
| Mar 7, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.29 | - | 20 |
| Mar 6, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.29 | 0.20% | 295 |
| Mar 5, 2025 | 24.24 | 24.70 | 24.13 | 24.70 | 24.24 | 1.65% | 1,943 |
| Mar 4, 2025 | 24.59 | 24.59 | 23.98 | 24.30 | 23.85 | 0.41% | 4,356 |
| Mar 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.75 | - | 217 |
| Feb 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.75 | - | - |
| Feb 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.75 | - | 153 |
| Feb 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.75 | - | 119 |
| Feb 25, 2025 | 24.10 | 24.20 | 24.10 | 24.20 | 23.75 | - | 230 |
| Feb 24, 2025 | 23.99 | 24.20 | 23.99 | 24.20 | 23.75 | 1.30% | 228 |
| Feb 21, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.45 | -0.03% | 927 |
| Feb 20, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.45 | - | - |
| Feb 19, 2025 | 23.79 | 23.94 | 23.79 | 23.90 | 23.45 | 0.40% | 863 |
| Feb 18, 2025 | 23.81 | 23.81 | 23.80 | 23.80 | 23.36 | 0.01% | 604 |
| Feb 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.36 | -0.88% | 383 |
| Feb 13, 2025 | 23.82 | 24.01 | 23.82 | 24.01 | 23.57 | 0.64% | 973 |