MainStreet Bancshares, Inc. (MNSBP)
NASDAQ: MNSBP · Real-Time Price · USD · Preferred Stock
25.85
0.00 (0.00%)
Aug 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 25.89 | 25.89 | 25.89 | 25.85 | - | - | 1 |
| Aug 28, 2026 | 25.85 | 25.85 | 25.47 | 25.85 | 25.85 | - | 2,519 |
| Aug 26, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.19% | 226 |
| Aug 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.15% | 109 |
| Aug 20, 2026 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | -1.58% | 515 |
| Aug 19, 2026 | 25.71 | 27.74 | 25.70 | 26.62 | 26.62 | 3.54% | 5,017 |
| Aug 18, 2026 | 25.12 | 27.66 | 25.06 | 25.71 | 25.71 | 1.90% | 4,709 |
| Aug 14, 2026 | 25.07 | 25.23 | 25.05 | 25.23 | 25.23 | -0.55% | 2,015 |
| Aug 10, 2026 | 25.13 | 25.37 | 25.13 | 25.37 | 25.37 | 0.48% | 413 |
| Aug 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 141 |
| Aug 6, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 163 |
| Aug 5, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.48% | 111 |
| Aug 4, 2026 | 25.20 | 25.25 | 25.13 | 25.13 | 25.13 | 0.32% | 1,696 |
| Jul 31, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.30% | 725 |
| Jul 30, 2026 | 25.20 | 25.20 | 25.11 | 25.13 | 25.13 | 0.12% | 2,572 |
| Jul 29, 2026 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | 0.30% | 656 |
| Jul 24, 2026 | 25.37 | 25.37 | 25.02 | 25.02 | 25.02 | -0.52% | 606 |
| Jul 22, 2026 | 25.10 | 25.15 | 25.10 | 25.15 | 25.15 | 0.44% | 3,055 |
| Jul 21, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.47% | 306 |
| Jul 20, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | -0.83% | 932 |
| Jul 17, 2026 | 25.34 | 25.37 | 25.34 | 25.37 | 25.37 | 0.14% | 416 |
| Jul 13, 2026 | 25.17 | 25.34 | 25.17 | 25.34 | 25.34 | -0.20% | 2,368 |
| Jul 10, 2026 | 25.73 | 25.73 | 25.39 | 25.39 | 25.39 | -0.45% | 1,015 |
| Jul 9, 2026 | 25.02 | 26.05 | 25.02 | 25.50 | 25.50 | 1.69% | 1,893 |
| Jul 8, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.16% | 214 |
| Jul 7, 2026 | 25.06 | 25.19 | 25.04 | 25.04 | 25.04 | 0.62% | 2,038 |
| Jul 6, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.19% | 333 |
| Jul 2, 2026 | 25.00 | 25.18 | 25.00 | 25.18 | 25.18 | 1.53% | 1,286 |
| Jul 1, 2026 | 24.88 | 24.94 | 24.80 | 24.80 | 24.80 | -1.55% | 978 |
| Jun 30, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1.21% | 1,564 |
| Jun 29, 2026 | 25.06 | 25.06 | 24.57 | 24.89 | 24.89 | 0.57% | 2,867 |
| Jun 26, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.73% | 143 |
| Jun 25, 2026 | 24.77 | 26.17 | 24.57 | 24.57 | 24.57 | -0.81% | 4,426 |
| Jun 23, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.31% | 686 |
| Jun 22, 2026 | 24.86 | 25.14 | 24.86 | 25.10 | 25.10 | -0.40% | 1,136 |
| Jun 17, 2026 | 25.01 | 25.20 | 24.93 | 25.20 | 25.20 | 0.08% | 2,171 |
| Jun 16, 2026 | 24.99 | 25.18 | 24.95 | 25.18 | 25.18 | - | 1,328 |
| Jun 15, 2026 | 24.55 | 25.18 | 24.55 | 25.18 | 25.18 | 1.95% | 5,455 |
| Jun 12, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.70 | 0.67% | 202 |
| Jun 10, 2026 | 24.87 | 25.00 | 24.87 | 25.00 | 24.53 | 0.56% | 646 |
| Jun 9, 2026 | 24.94 | 25.01 | 24.86 | 24.86 | 24.40 | 0.40% | 2,610 |
| Jun 8, 2026 | 25.01 | 25.06 | 24.73 | 24.76 | 24.30 | -0.96% | 7,335 |
| Jun 5, 2026 | 25.09 | 25.10 | 25.00 | 25.00 | 24.53 | - | 4,968 |
| Jun 4, 2026 | 24.85 | 25.00 | 24.78 | 25.00 | 24.53 | 0.60% | 962 |
| Jun 3, 2026 | 24.85 | 25.00 | 24.73 | 24.85 | 24.39 | -0.80% | 6,214 |
| Jun 1, 2026 | 25.00 | 25.05 | 24.97 | 25.05 | 24.58 | 0.20% | 1,081 |
| May 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.53 | -0.15% | 595 |
| May 27, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.57 | -0.21% | 223 |
| May 26, 2026 | 25.00 | 25.09 | 24.83 | 25.09 | 24.62 | 0.18% | 602 |
| May 22, 2026 | 24.92 | 25.10 | 24.92 | 25.05 | 24.58 | 0.18% | 707 |