MainStreet Bancshares, Inc. (MNSBP)
NASDAQ: MNSBP · Real-Time Price · USD · Preferred Stock
25.17
+0.17 (0.67%)
Jun 12, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 24.87 | 25.00 | 24.87 | 25.00 | 25.00 | 0.56% | 646 |
| Jun 9, 2026 | 24.94 | 25.01 | 24.86 | 24.86 | 24.86 | 0.40% | 2,610 |
| Jun 8, 2026 | 25.01 | 25.06 | 24.73 | 24.76 | 24.76 | -0.96% | 7,335 |
| Jun 5, 2026 | 25.09 | 25.10 | 25.00 | 25.00 | 25.00 | - | 4,968 |
| Jun 4, 2026 | 24.85 | 25.00 | 24.78 | 25.00 | 25.00 | 0.60% | 962 |
| Jun 3, 2026 | 24.85 | 25.00 | 24.73 | 24.85 | 24.85 | -0.80% | 6,214 |
| Jun 1, 2026 | 25.00 | 25.05 | 24.97 | 25.05 | 25.05 | 0.20% | 1,081 |
| May 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.15% | 595 |
| May 27, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.21% | 223 |
| May 26, 2026 | 25.00 | 25.09 | 24.83 | 25.09 | 25.09 | 0.18% | 602 |
| May 22, 2026 | 24.92 | 25.10 | 24.92 | 25.05 | 25.05 | 0.18% | 707 |
| May 21, 2026 | 25.09 | 25.10 | 25.00 | 25.00 | 25.00 | 0.07% | 2,408 |
| May 20, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | 0.53% | 1,150 |
| May 19, 2026 | 24.82 | 25.10 | 24.80 | 24.85 | 24.85 | 0.20% | 5,146 |
| May 18, 2026 | 25.01 | 25.01 | 24.80 | 24.80 | 24.80 | -1.20% | 6,661 |
| May 14, 2026 | 25.10 | 25.10 | 25.01 | 25.10 | 25.10 | 0.38% | 540 |
| May 13, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.08% | 539 |
| May 12, 2026 | 25.02 | 25.10 | 24.91 | 25.03 | 25.03 | 0.46% | 3,524 |
| May 11, 2026 | 24.90 | 24.91 | 24.90 | 24.91 | 24.91 | 0.61% | 716 |
| May 8, 2026 | 25.09 | 25.09 | 24.76 | 24.76 | 24.76 | -1.63% | 2,038 |
| May 6, 2026 | 25.02 | 25.17 | 25.02 | 25.17 | 25.17 | 0.68% | 527 |
| May 5, 2026 | 25.00 | 25.11 | 25.00 | 25.00 | 25.00 | -0.79% | 7,455 |
| Apr 29, 2026 | 25.14 | 25.20 | 25.10 | 25.20 | 25.20 | 0.20% | 1,047 |
| Apr 24, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.18% | 706 |
| Apr 23, 2026 | 25.05 | 25.24 | 25.05 | 25.20 | 25.20 | 0.78% | 2,285 |
| Apr 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.12% | 491 |
| Apr 17, 2026 | 25.12 | 25.12 | 25.03 | 25.03 | 25.03 | -0.28% | 929 |
| Apr 16, 2026 | 25.16 | 25.16 | 25.10 | 25.10 | 25.10 | -0.08% | 2,239 |
| Apr 15, 2026 | 25.21 | 25.24 | 25.00 | 25.12 | 25.12 | - | 2,521 |
| Apr 14, 2026 | 25.00 | 25.12 | 25.00 | 25.12 | 25.12 | 0.48% | 1,252 |
| Apr 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.48% | 153 |
| Apr 9, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - | 148 |
| Apr 8, 2026 | 25.18 | 25.18 | 25.12 | 25.12 | 25.12 | 0.20% | 783 |
| Apr 7, 2026 | 25.14 | 25.14 | 25.07 | 25.07 | 25.07 | -0.28% | 1,183 |
| Apr 6, 2026 | 25.13 | 25.14 | 25.08 | 25.14 | 25.14 | 0.56% | 1,203 |
| Apr 2, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | - | 1,244 |
| Apr 1, 2026 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 0.20% | 449 |
| Mar 30, 2026 | 24.98 | 24.98 | 24.91 | 24.95 | 24.95 | 0.10% | 2,265 |
| Mar 27, 2026 | 24.88 | 24.93 | 24.80 | 24.93 | 24.93 | -0.10% | 1,308 |
| Mar 26, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 148 |
| Mar 25, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.60% | 203 |
| Mar 24, 2026 | 24.95 | 24.95 | 24.80 | 24.80 | 24.80 | -0.60% | 602 |
| Mar 23, 2026 | 24.90 | 24.95 | 24.88 | 24.95 | 24.95 | 0.60% | 2,545 |
| Mar 20, 2026 | 24.85 | 24.85 | 24.75 | 24.80 | 24.80 | -0.20% | 372 |
| Mar 19, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.13% | 572 |
| Mar 18, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.53% | 197 |
| Mar 16, 2026 | 24.71 | 24.75 | 24.60 | 24.75 | 24.75 | 0.81% | 1,842 |
| Mar 13, 2026 | 24.91 | 24.91 | 24.55 | 24.55 | 24.55 | -0.73% | 4,471 |
| Mar 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.73 | 0.40% | 303 |
| Mar 11, 2026 | 25.15 | 25.15 | 25.10 | 25.10 | 24.63 | 0.20% | 1,167 |