MainStreet Bancshares, Inc. (MNSBP)
NASDAQ: MNSBP · Real-Time Price · USD · Preferred Stock
25.00
+0.55 (2.25%)
Jul 17, 2025, 4:00 PM - Market closed
MainStreet Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 24.84 | 25.00 | 24.84 | 25.00 | 25.00 | 2.26% | 2,419 |
| Jul 16, 2025 | 24.21 | 24.57 | 24.21 | 24.45 | 24.45 | 1.01% | 499 |
| Jul 15, 2025 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -3.19% | 1,250 |
| Jul 14, 2025 | 24.40 | 25.00 | 23.88 | 25.00 | 25.00 | 2.62% | 4,232 |
| Jul 11, 2025 | 24.95 | 25.00 | 24.36 | 24.36 | 24.36 | -2.79% | 1,642 |
| Jul 10, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 3.13% | 504 |
| Jul 8, 2025 | 24.24 | 25.00 | 23.93 | 24.30 | 24.30 | 0.25% | 6,041 |
| Jul 7, 2025 | 23.72 | 24.25 | 23.72 | 24.24 | 24.24 | 0.17% | 3,030 |
| Jul 1, 2025 | 24.20 | 24.20 | 23.71 | 24.20 | 24.20 | - | 2,126 |
| Jun 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.33% | 667 |
| Jun 27, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 3.52% | 1,005 |
| Jun 25, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.92% | 205 |
| Jun 24, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 1.05% | 1,057 |
| Jun 23, 2025 | 24.00 | 24.00 | 23.62 | 23.75 | 23.75 | 1.93% | 3,122 |
| Jun 20, 2025 | 23.34 | 23.34 | 23.30 | 23.30 | 23.30 | 1.04% | 851 |
| Jun 18, 2025 | 23.35 | 23.35 | 23.06 | 23.06 | 23.06 | -1.00% | 953 |
| Jun 17, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -1.92% | 154 |
| Jun 12, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.28 | 0.81% | 103 |
| Jun 11, 2025 | 23.73 | 23.73 | 23.56 | 23.56 | 23.10 | -0.46% | 581 |
| Jun 9, 2025 | 23.60 | 23.67 | 23.50 | 23.67 | 23.20 | 0.29% | 2,516 |
| Jun 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.13 | -1.67% | 237 |
| Jun 5, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 23.53 | 1.61% | 650 |
| Jun 3, 2025 | 23.78 | 23.78 | 23.61 | 23.62 | 23.15 | -0.95% | 612 |
| May 29, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.38 | -0.55% | 427 |
| May 27, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.51 | 2.64% | 546 |
| May 23, 2025 | 23.93 | 24.00 | 23.36 | 23.36 | 22.90 | -1.92% | 2,000 |
| May 22, 2025 | 23.93 | 23.93 | 23.82 | 23.82 | 23.35 | -0.75% | 204 |
| May 21, 2025 | 23.50 | 24.00 | 23.50 | 24.00 | 23.53 | 1.59% | 3,508 |
| May 16, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.16 | 2.54% | 356 |
| May 15, 2025 | 23.54 | 23.57 | 23.04 | 23.04 | 22.59 | -2.12% | 3,763 |
| May 14, 2025 | 23.68 | 23.84 | 23.53 | 23.54 | 23.08 | -1.77% | 3,800 |
| May 13, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.49 | -0.15% | 2,613 |
| May 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.53 | 1.05% | 480 |
| May 6, 2025 | 23.55 | 23.75 | 23.55 | 23.75 | 23.28 | -0.42% | 2,394 |
| May 5, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.38 | -0.48% | 1,045 |
| May 1, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.49 | 1.90% | 361 |
| Apr 30, 2025 | 23.75 | 23.75 | 23.52 | 23.52 | 23.06 | 0.04% | 1,397 |
| Apr 28, 2025 | 23.76 | 23.76 | 23.51 | 23.51 | 23.05 | -0.85% | 345 |
| Apr 23, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.24 | 0.19% | 280 |
| Apr 21, 2025 | 23.09 | 23.67 | 23.09 | 23.67 | 23.20 | 2.80% | 1,807 |
| Apr 17, 2025 | 22.90 | 23.07 | 22.90 | 23.02 | 22.57 | -4.08% | 621 |
| Apr 16, 2025 | 23.04 | 24.00 | 23.04 | 24.00 | 23.53 | 2.13% | 222 |
| Apr 15, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.04 | -0.02% | 354 |
| Apr 14, 2025 | 23.31 | 23.51 | 23.31 | 23.51 | 23.04 | 0.02% | 2,228 |
| Apr 11, 2025 | 23.53 | 24.31 | 23.42 | 23.50 | 23.04 | -2.13% | 12,236 |
| Apr 10, 2025 | 24.59 | 24.59 | 24.01 | 24.01 | 23.54 | 5.27% | 1,649 |
| Apr 9, 2025 | 24.25 | 24.25 | 22.81 | 22.81 | 22.36 | -6.21% | 2,141 |
| Apr 8, 2025 | 24.34 | 24.34 | 24.30 | 24.32 | 23.84 | -1.33% | 2,402 |
| Apr 4, 2025 | 24.55 | 24.75 | 24.55 | 24.65 | 24.16 | -0.21% | 2,989 |
| Apr 3, 2025 | 24.58 | 24.75 | 24.58 | 24.70 | 24.21 | -0.35% | 745 |