MainStreet Bancshares, Inc. (MNSBP)
NASDAQ: MNSBP · Real-Time Price · USD · Preferred Stock
23.07
-0.59 (-2.49%)
Oct 30, 2026, 4:00 PM EDT - Market closed
MainStreet Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.79 | 23.07 | 22.57 | 23.07 | 23.07 | -2.47% | 1,502 |
| Oct 28, 2026 | 23.53 | 24.74 | 23.50 | 23.66 | 23.66 | 3.18% | 1,010 |
| Oct 26, 2026 | 23.20 | 23.20 | 22.50 | 22.93 | 22.93 | -4.24% | 4,325 |
| Oct 23, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.08% | 304 |
| Oct 22, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.96% | 185 |
| Oct 21, 2026 | 23.97 | 23.97 | 23.50 | 23.50 | 23.50 | -3.77% | 1,394 |
| Oct 20, 2026 | 24.72 | 24.72 | 24.12 | 24.42 | 24.42 | 1.26% | 1,712 |
| Oct 19, 2026 | 24.01 | 24.12 | 23.96 | 24.12 | 24.12 | -2.33% | 472 |
| Oct 16, 2026 | 24.25 | 24.69 | 24.25 | 24.69 | 24.69 | 1.48% | 407 |
| Oct 15, 2026 | 24.12 | 24.33 | 24.11 | 24.33 | 24.33 | -0.77% | 12,853 |
| Oct 13, 2026 | 24.50 | 24.54 | 24.45 | 24.52 | 24.52 | 0.33% | 2,458 |
| Oct 12, 2026 | 24.50 | 24.50 | 24.44 | 24.44 | 24.44 | -0.24% | 380 |
| Oct 9, 2026 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | 0.20% | 292 |
| Oct 8, 2026 | 24.46 | 24.46 | 24.45 | 24.45 | 24.45 | -0.81% | 2,535 |
| Oct 7, 2026 | 24.45 | 24.65 | 24.45 | 24.65 | 24.65 | -0.68% | 1,251 |
| Oct 5, 2026 | 24.82 | 24.83 | 24.82 | 24.82 | 24.82 | -0.40% | 978 |
| Oct 2, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.04% | 259 |
| Oct 1, 2026 | 24.64 | 24.97 | 24.45 | 24.93 | 24.93 | 3.40% | 2,795 |
| Sep 30, 2026 | 24.77 | 24.77 | 24.11 | 24.11 | 24.11 | -1.59% | 1,111 |
| Sep 29, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.76% | 388 |
| Sep 28, 2026 | 24.97 | 24.97 | 24.94 | 24.94 | 24.94 | 0.71% | 554 |
| Sep 25, 2026 | 24.86 | 24.86 | 24.53 | 24.77 | 24.77 | 0.14% | 1,537 |
| Sep 24, 2026 | 24.87 | 24.87 | 24.73 | 24.73 | 24.73 | -0.96% | 2,017 |
| Sep 23, 2026 | 25.01 | 25.01 | 24.92 | 24.97 | 24.97 | -0.16% | 1,413 |
| Sep 22, 2026 | 25.05 | 25.16 | 25.01 | 25.01 | 25.01 | - | 1,927 |
| Sep 21, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.58% | 197 |
| Sep 18, 2026 | 25.01 | 25.16 | 25.01 | 25.16 | 25.16 | 0.58% | 307 |
| Sep 17, 2026 | 25.03 | 25.03 | 25.01 | 25.01 | 25.01 | -0.46% | 616 |
| Sep 15, 2026 | 24.86 | 25.42 | 24.74 | 25.13 | 25.13 | 2.05% | 3,318 |
| Sep 14, 2026 | 25.17 | 25.50 | 25.09 | 25.09 | 24.62 | -0.83% | 1,659 |
| Sep 11, 2026 | 25.20 | 25.30 | 25.08 | 25.30 | 24.83 | 0.76% | 3,768 |
| Sep 10, 2026 | 25.89 | 26.25 | 25.11 | 25.11 | 24.64 | -1.41% | 1,754 |
| Sep 8, 2026 | 25.10 | 25.47 | 25.10 | 25.47 | 24.99 | -0.12% | 323 |
| Sep 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.02 | -1.35% | 138 |
| Sep 2, 2026 | 25.08 | 25.85 | 25.08 | 25.85 | 25.37 | - | 5,619 |
| Aug 28, 2026 | 25.85 | 25.85 | 25.47 | 25.85 | 25.37 | - | 2,519 |
| Aug 26, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.37 | -0.19% | 226 |
| Aug 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.42 | -1.15% | 109 |
| Aug 20, 2026 | 26.50 | 26.50 | 26.20 | 26.20 | 25.71 | -1.58% | 515 |
| Aug 19, 2026 | 25.71 | 27.74 | 25.70 | 26.62 | 26.12 | 3.54% | 5,017 |
| Aug 18, 2026 | 25.12 | 27.66 | 25.06 | 25.71 | 25.23 | 1.90% | 4,709 |
| Aug 14, 2026 | 25.07 | 25.23 | 25.05 | 25.23 | 24.76 | -0.55% | 2,015 |
| Aug 10, 2026 | 25.13 | 25.37 | 25.13 | 25.37 | 24.90 | 0.48% | 413 |
| Aug 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.78 | - | 141 |
| Aug 6, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.78 | - | 163 |
| Aug 5, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.78 | 0.48% | 111 |
| Aug 4, 2026 | 25.20 | 25.25 | 25.13 | 25.13 | 24.66 | 0.32% | 1,696 |
| Jul 31, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.58 | -0.30% | 725 |
| Jul 30, 2026 | 25.20 | 25.20 | 25.11 | 25.13 | 24.66 | 0.12% | 2,572 |
| Jul 29, 2026 | 25.15 | 25.15 | 25.10 | 25.10 | 24.63 | 0.30% | 656 |