MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
21.98
-0.13 (-0.59%)
At close: Mar 9, 2026, 4:00 PM EDT
21.98
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:04 PM EDT
MainStreet Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.96 | 22.00 | 21.25 | 21.98 | 21.98 | -0.59% | 103,751 |
| Mar 6, 2026 | 21.96 | 22.22 | 21.75 | 22.11 | 22.11 | -0.23% | 75,816 |
| Mar 5, 2026 | 22.45 | 22.45 | 21.97 | 22.16 | 22.16 | -2.29% | 98,687 |
| Mar 4, 2026 | 22.32 | 22.85 | 22.10 | 22.68 | 22.68 | 2.62% | 104,248 |
| Mar 3, 2026 | 22.04 | 22.21 | 21.60 | 22.10 | 22.10 | -0.50% | 122,775 |
| Mar 2, 2026 | 21.90 | 22.31 | 21.90 | 22.21 | 22.21 | 0.05% | 24,992 |
| Feb 27, 2026 | 22.75 | 22.84 | 22.19 | 22.20 | 22.20 | -3.06% | 44,180 |
| Feb 26, 2026 | 22.76 | 23.02 | 22.70 | 22.90 | 22.90 | 0.62% | 268,911 |
| Feb 25, 2026 | 22.40 | 22.86 | 22.40 | 22.76 | 22.76 | 2.52% | 74,713 |
| Feb 24, 2026 | 22.28 | 22.82 | 22.12 | 22.20 | 22.20 | 0.18% | 23,294 |
| Feb 23, 2026 | 22.90 | 22.91 | 22.03 | 22.16 | 22.16 | -2.85% | 33,918 |
| Feb 20, 2026 | 22.60 | 22.87 | 22.50 | 22.81 | 22.81 | 0.71% | 74,394 |
| Feb 19, 2026 | 22.10 | 22.65 | 21.76 | 22.65 | 22.65 | 1.89% | 30,866 |
| Feb 18, 2026 | 22.55 | 22.78 | 22.12 | 22.23 | 22.23 | -1.24% | 23,220 |
| Feb 17, 2026 | 22.41 | 22.75 | 22.41 | 22.51 | 22.51 | 1.03% | 29,697 |
| Feb 13, 2026 | 22.47 | 22.64 | 22.28 | 22.28 | 22.28 | -0.07% | 26,719 |
| Feb 12, 2026 | 22.66 | 22.85 | 22.07 | 22.30 | 22.30 | -0.65% | 47,266 |
| Feb 11, 2026 | 22.78 | 22.86 | 22.34 | 22.44 | 22.44 | -0.53% | 38,641 |
| Feb 10, 2026 | 22.71 | 22.84 | 22.27 | 22.56 | 22.56 | -0.53% | 70,971 |
| Feb 9, 2026 | 22.70 | 22.83 | 22.43 | 22.68 | 22.68 | -0.79% | 46,311 |
| Feb 6, 2026 | 22.88 | 22.95 | 22.72 | 22.86 | 22.76 | 1.15% | 37,694 |
| Feb 5, 2026 | 22.77 | 23.05 | 22.58 | 22.60 | 22.50 | -1.12% | 61,720 |
| Feb 4, 2026 | 22.89 | 23.44 | 22.73 | 22.86 | 22.76 | 0.64% | 53,715 |
| Feb 3, 2026 | 22.45 | 22.85 | 22.32 | 22.71 | 22.61 | 1.47% | 96,657 |
| Feb 2, 2026 | 21.50 | 22.64 | 21.37 | 22.38 | 22.28 | 4.53% | 137,192 |
| Jan 30, 2026 | 21.22 | 21.46 | 20.99 | 21.41 | 21.32 | 1.18% | 92,764 |
| Jan 29, 2026 | 20.76 | 21.46 | 20.76 | 21.16 | 21.07 | 1.98% | 113,848 |
| Jan 28, 2026 | 20.58 | 20.84 | 20.41 | 20.75 | 20.66 | 0.68% | 62,150 |
| Jan 27, 2026 | 20.22 | 21.23 | 19.90 | 20.61 | 20.52 | 2.18% | 89,752 |
| Jan 26, 2026 | 20.68 | 20.71 | 19.90 | 20.17 | 20.08 | -1.66% | 40,662 |
| Jan 23, 2026 | 21.20 | 21.20 | 20.46 | 20.51 | 20.42 | -3.25% | 62,308 |
| Jan 22, 2026 | 20.32 | 21.45 | 20.24 | 21.20 | 21.11 | 4.90% | 133,434 |
| Jan 21, 2026 | 19.83 | 20.40 | 19.83 | 20.21 | 20.12 | 1.81% | 64,900 |
| Jan 20, 2026 | 20.14 | 20.23 | 19.77 | 19.85 | 19.76 | -2.26% | 17,579 |
| Jan 16, 2026 | 20.41 | 20.68 | 20.16 | 20.31 | 20.22 | -0.54% | 18,408 |
| Jan 15, 2026 | 20.01 | 20.49 | 20.01 | 20.42 | 20.33 | 1.79% | 42,430 |
| Jan 14, 2026 | 20.14 | 20.25 | 19.78 | 20.06 | 19.97 | 0.05% | 16,851 |
| Jan 13, 2026 | 20.09 | 20.29 | 19.83 | 20.05 | 19.96 | 0.10% | 35,523 |
| Jan 12, 2026 | 20.06 | 20.16 | 19.70 | 20.03 | 19.94 | - | 23,901 |
| Jan 9, 2026 | 20.44 | 20.54 | 20.03 | 20.03 | 19.94 | -1.38% | 12,480 |
| Jan 8, 2026 | 19.84 | 20.39 | 19.76 | 20.31 | 20.22 | 2.65% | 23,699 |
| Jan 7, 2026 | 19.87 | 20.03 | 19.60 | 19.79 | 19.70 | -0.38% | 30,601 |
| Jan 6, 2026 | 19.75 | 20.00 | 19.46 | 19.86 | 19.77 | - | 49,012 |
| Jan 5, 2026 | 19.75 | 20.44 | 19.75 | 19.86 | 19.77 | - | 38,852 |
| Jan 2, 2026 | 20.44 | 20.65 | 19.72 | 19.86 | 19.77 | -2.46% | 18,183 |
| Dec 31, 2025 | 20.40 | 20.50 | 20.28 | 20.36 | 20.27 | -0.20% | 26,001 |
| Dec 30, 2025 | 20.64 | 20.95 | 20.34 | 20.40 | 20.31 | -1.50% | 20,613 |
| Dec 29, 2025 | 21.06 | 21.95 | 20.71 | 20.71 | 20.62 | -1.43% | 13,148 |
| Dec 26, 2025 | 21.11 | 21.25 | 20.86 | 21.01 | 20.92 | -0.47% | 11,327 |
| Dec 24, 2025 | 21.11 | 21.21 | 21.04 | 21.11 | 21.02 | 0.52% | 6,897 |
| Dec 23, 2025 | 20.99 | 21.23 | 20.87 | 21.00 | 20.91 | 0.14% | 64,892 |
| Dec 22, 2025 | 21.50 | 21.58 | 20.95 | 20.97 | 20.88 | -2.10% | 45,837 |
| Dec 19, 2025 | 22.10 | 22.20 | 21.30 | 21.42 | 21.33 | -2.64% | 60,088 |
| Dec 18, 2025 | 21.96 | 22.00 | 21.80 | 22.00 | 21.90 | 1.10% | 49,514 |
| Dec 17, 2025 | 21.74 | 22.00 | 21.68 | 21.76 | 21.66 | 0.09% | 29,377 |
| Dec 16, 2025 | 21.77 | 21.93 | 21.60 | 21.74 | 21.64 | -0.05% | 41,047 |
| Dec 15, 2025 | 21.60 | 21.80 | 21.55 | 21.75 | 21.65 | 1.16% | 61,486 |
| Dec 12, 2025 | 20.67 | 21.56 | 20.67 | 21.50 | 21.41 | 4.02% | 57,249 |
| Dec 11, 2025 | 20.45 | 20.78 | 20.35 | 20.67 | 20.58 | 1.42% | 34,886 |
| Dec 10, 2025 | 20.08 | 20.48 | 20.05 | 20.38 | 20.29 | 1.54% | 76,151 |
| Dec 9, 2025 | 20.35 | 21.44 | 20.04 | 20.07 | 19.98 | 0.10% | 26,306 |
| Dec 8, 2025 | 19.93 | 20.20 | 19.91 | 20.05 | 19.96 | 1.16% | 26,362 |
| Dec 5, 2025 | 20.22 | 20.22 | 19.68 | 19.82 | 19.73 | -1.15% | 44,313 |
| Dec 4, 2025 | 20.08 | 20.33 | 19.85 | 20.05 | 19.96 | -0.25% | 69,711 |
| Dec 3, 2025 | 19.94 | 20.43 | 19.90 | 20.10 | 20.01 | 1.93% | 62,818 |
| Dec 2, 2025 | 19.60 | 19.90 | 19.59 | 19.72 | 19.63 | 0.72% | 39,161 |
| Dec 1, 2025 | 19.54 | 20.00 | 19.54 | 19.58 | 19.49 | 0.46% | 52,520 |
| Nov 28, 2025 | 19.45 | 19.54 | 19.41 | 19.49 | 19.40 | 0.05% | 6,737 |
| Nov 26, 2025 | 19.43 | 19.55 | 19.40 | 19.48 | 19.39 | 0.26% | 24,380 |
| Nov 25, 2025 | 18.97 | 19.76 | 18.96 | 19.43 | 19.35 | 3.35% | 62,762 |
| Nov 24, 2025 | 19.12 | 19.15 | 18.80 | 18.80 | 18.72 | -0.69% | 20,118 |
| Nov 21, 2025 | 18.57 | 19.54 | 18.57 | 18.93 | 18.85 | 1.72% | 33,665 |
| Nov 20, 2025 | 18.60 | 18.87 | 18.46 | 18.61 | 18.53 | 2.20% | 22,157 |
| Nov 19, 2025 | 18.30 | 18.41 | 18.15 | 18.21 | 18.13 | 0.05% | 15,799 |
| Nov 18, 2025 | 18.21 | 18.47 | 18.19 | 18.20 | 18.12 | 0.28% | 16,403 |
| Nov 17, 2025 | 18.80 | 18.80 | 18.15 | 18.15 | 18.07 | -2.89% | 13,275 |
| Nov 14, 2025 | 18.39 | 18.70 | 18.30 | 18.69 | 18.61 | 1.19% | 19,984 |
| Nov 13, 2025 | 18.26 | 18.69 | 18.21 | 18.47 | 18.39 | 0.82% | 29,088 |
| Nov 12, 2025 | 18.30 | 18.40 | 18.18 | 18.32 | 18.24 | 0.71% | 28,057 |
| Nov 11, 2025 | 18.07 | 18.53 | 18.05 | 18.19 | 18.11 | 0.22% | 23,633 |
| Nov 10, 2025 | 18.18 | 18.47 | 17.97 | 18.15 | 18.07 | 0.17% | 22,098 |
| Nov 7, 2025 | 18.11 | 18.36 | 17.86 | 18.12 | 17.94 | -0.33% | 48,336 |
| Nov 6, 2025 | 18.65 | 18.74 | 18.14 | 18.18 | 18.00 | -2.15% | 50,220 |
| Nov 5, 2025 | 18.91 | 19.00 | 18.53 | 18.58 | 18.40 | -0.43% | 21,177 |
| Nov 4, 2025 | 18.72 | 18.94 | 18.65 | 18.66 | 18.48 | -0.96% | 19,345 |
| Nov 3, 2025 | 18.51 | 18.92 | 18.30 | 18.84 | 18.65 | 1.56% | 17,955 |
| Oct 31, 2025 | 18.51 | 18.82 | 18.34 | 18.55 | 18.37 | -0.16% | 227,041 |
| Oct 30, 2025 | 18.43 | 18.80 | 18.32 | 18.58 | 18.40 | 0.27% | 38,410 |
| Oct 29, 2025 | 19.10 | 19.18 | 18.50 | 18.53 | 18.35 | -3.14% | 42,052 |
| Oct 28, 2025 | 19.25 | 19.37 | 18.74 | 19.13 | 18.94 | -1.03% | 31,499 |
| Oct 27, 2025 | 19.41 | 19.57 | 19.10 | 19.33 | 19.14 | -0.36% | 44,555 |
| Oct 24, 2025 | 18.65 | 19.46 | 18.60 | 19.40 | 19.21 | 4.02% | 48,589 |
| Oct 23, 2025 | 18.90 | 18.90 | 18.54 | 18.65 | 18.47 | -1.27% | 27,803 |
| Oct 22, 2025 | 18.55 | 18.89 | 18.42 | 18.89 | 18.70 | 1.89% | 44,599 |
| Oct 21, 2025 | 18.10 | 18.54 | 18.10 | 18.54 | 18.36 | 2.21% | 30,756 |
| Oct 20, 2025 | 18.30 | 18.30 | 18.04 | 18.14 | 17.96 | -0.93% | 23,745 |
| Oct 17, 2025 | 18.53 | 18.53 | 18.13 | 18.31 | 18.13 | -0.49% | 19,082 |
| Oct 16, 2025 | 18.90 | 18.90 | 18.22 | 18.40 | 18.22 | -4.07% | 22,292 |
| Oct 15, 2025 | 19.35 | 19.77 | 18.99 | 19.18 | 18.99 | -0.72% | 20,251 |
| Oct 14, 2025 | 18.87 | 19.39 | 18.87 | 19.32 | 19.13 | 1.52% | 29,240 |