MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
19.82
-0.23 (-1.15%)
At close: Dec 5, 2025, 4:00 PM EST
19.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST
MainStreet Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.22 | 20.22 | 19.68 | 19.82 | 19.82 | -1.15% | 44,313 |
| Dec 4, 2025 | 20.08 | 20.33 | 19.85 | 20.05 | 20.05 | -0.25% | 69,711 |
| Dec 3, 2025 | 19.94 | 20.43 | 19.90 | 20.10 | 20.10 | 1.93% | 62,818 |
| Dec 2, 2025 | 19.60 | 19.90 | 19.59 | 19.72 | 19.72 | 0.72% | 39,161 |
| Dec 1, 2025 | 19.54 | 20.00 | 19.54 | 19.58 | 19.58 | 0.46% | 52,520 |
| Nov 28, 2025 | 19.45 | 19.54 | 19.41 | 19.49 | 19.49 | 0.05% | 6,737 |
| Nov 26, 2025 | 19.43 | 19.55 | 19.40 | 19.48 | 19.48 | 0.26% | 24,380 |
| Nov 25, 2025 | 18.97 | 19.76 | 18.96 | 19.43 | 19.43 | 3.35% | 62,762 |
| Nov 24, 2025 | 19.12 | 19.15 | 18.80 | 18.80 | 18.80 | -0.69% | 20,118 |
| Nov 21, 2025 | 18.57 | 19.54 | 18.57 | 18.93 | 18.93 | 1.72% | 33,665 |
| Nov 20, 2025 | 18.60 | 18.87 | 18.46 | 18.61 | 18.61 | 2.20% | 22,157 |
| Nov 19, 2025 | 18.30 | 18.41 | 18.15 | 18.21 | 18.21 | 0.05% | 15,799 |
| Nov 18, 2025 | 18.21 | 18.47 | 18.19 | 18.20 | 18.20 | 0.28% | 16,403 |
| Nov 17, 2025 | 18.80 | 18.80 | 18.15 | 18.15 | 18.15 | -2.89% | 13,275 |
| Nov 14, 2025 | 18.39 | 18.70 | 18.30 | 18.69 | 18.69 | 1.19% | 19,984 |
| Nov 13, 2025 | 18.26 | 18.69 | 18.21 | 18.47 | 18.47 | 0.82% | 29,088 |
| Nov 12, 2025 | 18.30 | 18.40 | 18.18 | 18.32 | 18.32 | 0.71% | 28,057 |
| Nov 11, 2025 | 18.07 | 18.53 | 18.05 | 18.19 | 18.19 | 0.22% | 23,633 |
| Nov 10, 2025 | 18.18 | 18.47 | 17.97 | 18.15 | 18.15 | 0.17% | 22,098 |
| Nov 7, 2025 | 18.11 | 18.36 | 17.86 | 18.12 | 18.02 | -0.33% | 48,336 |
| Nov 6, 2025 | 18.65 | 18.74 | 18.14 | 18.18 | 18.08 | -2.15% | 50,220 |
| Nov 5, 2025 | 18.91 | 19.00 | 18.53 | 18.58 | 18.48 | -0.43% | 21,177 |
| Nov 4, 2025 | 18.72 | 18.94 | 18.65 | 18.66 | 18.56 | -0.96% | 19,345 |
| Nov 3, 2025 | 18.51 | 18.92 | 18.30 | 18.84 | 18.74 | 1.56% | 17,955 |
| Oct 31, 2025 | 18.51 | 18.82 | 18.34 | 18.55 | 18.45 | -0.16% | 227,041 |
| Oct 30, 2025 | 18.43 | 18.80 | 18.32 | 18.58 | 18.48 | 0.27% | 38,410 |
| Oct 29, 2025 | 19.10 | 19.18 | 18.50 | 18.53 | 18.43 | -3.14% | 42,052 |
| Oct 28, 2025 | 19.25 | 19.37 | 18.74 | 19.13 | 19.02 | -1.03% | 31,499 |
| Oct 27, 2025 | 19.41 | 19.57 | 19.10 | 19.33 | 19.22 | -0.36% | 44,555 |
| Oct 24, 2025 | 18.65 | 19.46 | 18.60 | 19.40 | 19.29 | 4.02% | 48,589 |
| Oct 23, 2025 | 18.90 | 18.90 | 18.54 | 18.65 | 18.55 | -1.27% | 27,803 |
| Oct 22, 2025 | 18.55 | 18.89 | 18.42 | 18.89 | 18.79 | 1.89% | 44,599 |
| Oct 21, 2025 | 18.10 | 18.54 | 18.10 | 18.54 | 18.44 | 2.21% | 30,756 |
| Oct 20, 2025 | 18.30 | 18.30 | 18.04 | 18.14 | 18.04 | -0.93% | 23,745 |
| Oct 17, 2025 | 18.53 | 18.53 | 18.13 | 18.31 | 18.21 | -0.49% | 19,082 |
| Oct 16, 2025 | 18.90 | 18.90 | 18.22 | 18.40 | 18.30 | -4.07% | 22,292 |
| Oct 15, 2025 | 19.35 | 19.77 | 18.99 | 19.18 | 19.07 | -0.72% | 20,251 |
| Oct 14, 2025 | 18.87 | 19.39 | 18.87 | 19.32 | 19.21 | 1.52% | 29,240 |
| Oct 13, 2025 | 19.21 | 19.21 | 18.81 | 19.03 | 18.92 | 0.11% | 15,110 |
| Oct 10, 2025 | 19.64 | 19.84 | 19.01 | 19.01 | 18.91 | -3.40% | 30,758 |
| Oct 9, 2025 | 19.67 | 19.71 | 19.34 | 19.68 | 19.57 | - | 28,328 |
| Oct 8, 2025 | 19.96 | 20.04 | 19.66 | 19.68 | 19.57 | -1.35% | 16,125 |
| Oct 7, 2025 | 20.38 | 20.39 | 19.85 | 19.95 | 19.84 | -0.30% | 12,245 |
| Oct 6, 2025 | 20.25 | 20.50 | 19.95 | 20.01 | 19.90 | -1.28% | 25,441 |
| Oct 3, 2025 | 20.17 | 20.59 | 20.06 | 20.27 | 20.16 | -0.20% | 33,960 |
| Oct 2, 2025 | 20.35 | 20.35 | 20.05 | 20.31 | 20.20 | -0.49% | 27,448 |
| Oct 1, 2025 | 20.85 | 20.85 | 20.27 | 20.41 | 20.30 | -2.02% | 37,531 |
| Sep 30, 2025 | 20.61 | 20.83 | 20.56 | 20.83 | 20.72 | 0.24% | 24,206 |
| Sep 29, 2025 | 20.94 | 21.04 | 20.77 | 20.78 | 20.67 | -1.19% | 10,275 |
| Sep 26, 2025 | 21.05 | 21.05 | 20.84 | 21.03 | 20.91 | 0.19% | 24,173 |
| Sep 25, 2025 | 21.04 | 21.19 | 20.90 | 20.99 | 20.87 | -0.52% | 15,134 |
| Sep 24, 2025 | 21.17 | 21.24 | 21.00 | 21.10 | 20.98 | -0.80% | 12,205 |
| Sep 23, 2025 | 21.79 | 21.79 | 21.10 | 21.27 | 21.15 | -0.70% | 39,289 |
| Sep 22, 2025 | 21.74 | 21.75 | 21.26 | 21.42 | 21.30 | -0.60% | 50,879 |
| Sep 19, 2025 | 21.13 | 21.98 | 20.94 | 21.55 | 21.43 | 2.18% | 130,097 |
| Sep 18, 2025 | 21.03 | 21.16 | 20.90 | 21.09 | 20.97 | 0.72% | 63,981 |
| Sep 17, 2025 | 21.20 | 21.39 | 20.88 | 20.94 | 20.82 | -1.27% | 85,599 |
| Sep 16, 2025 | 21.25 | 21.86 | 21.06 | 21.21 | 21.09 | -0.42% | 72,878 |
| Sep 15, 2025 | 21.64 | 21.71 | 21.18 | 21.30 | 21.18 | -1.80% | 29,929 |
| Sep 12, 2025 | 21.75 | 21.84 | 21.39 | 21.69 | 21.57 | -0.05% | 14,329 |
| Sep 11, 2025 | 21.72 | 21.73 | 21.57 | 21.70 | 21.58 | 0.42% | 10,190 |
| Sep 10, 2025 | 21.09 | 21.84 | 21.09 | 21.61 | 21.49 | -1.41% | 29,201 |
| Sep 9, 2025 | 22.10 | 22.10 | 21.86 | 21.92 | 21.80 | -0.68% | 8,995 |
| Sep 8, 2025 | 22.15 | 22.15 | 22.01 | 22.07 | 21.95 | -0.27% | 16,905 |
| Sep 5, 2025 | 22.40 | 22.40 | 22.06 | 22.13 | 22.01 | -0.78% | 15,043 |
| Sep 4, 2025 | 22.30 | 22.40 | 22.14 | 22.31 | 22.18 | -0.07% | 17,936 |
| Sep 3, 2025 | 22.36 | 22.60 | 22.31 | 22.32 | 22.20 | -0.29% | 18,129 |
| Sep 2, 2025 | 22.45 | 22.68 | 22.36 | 22.39 | 22.26 | -1.17% | 26,004 |
| Aug 29, 2025 | 22.51 | 22.68 | 22.50 | 22.65 | 22.53 | 0.31% | 13,648 |
| Aug 28, 2025 | 22.83 | 22.93 | 22.52 | 22.58 | 22.46 | -1.22% | 14,438 |
| Aug 27, 2025 | 22.93 | 22.97 | 22.84 | 22.86 | 22.73 | -0.31% | 14,562 |
| Aug 26, 2025 | 22.85 | 22.98 | 22.85 | 22.93 | 22.80 | 1.01% | 10,973 |
| Aug 25, 2025 | 22.98 | 22.98 | 22.70 | 22.70 | 22.57 | -0.39% | 6,928 |
| Aug 22, 2025 | 22.09 | 22.85 | 22.09 | 22.79 | 22.66 | 4.78% | 38,090 |
| Aug 21, 2025 | 21.88 | 22.02 | 21.75 | 21.75 | 21.63 | -0.07% | 6,119 |
| Aug 20, 2025 | 21.58 | 21.81 | 21.55 | 21.77 | 21.64 | 0.35% | 10,185 |
| Aug 19, 2025 | 21.47 | 21.79 | 21.47 | 21.69 | 21.57 | 1.78% | 7,765 |
| Aug 18, 2025 | 21.25 | 21.59 | 21.20 | 21.31 | 21.19 | 0.05% | 6,961 |
| Aug 15, 2025 | 21.67 | 21.67 | 21.20 | 21.30 | 21.18 | -0.61% | 8,724 |
| Aug 14, 2025 | 21.53 | 21.75 | 21.43 | 21.43 | 21.31 | -1.43% | 16,136 |
| Aug 13, 2025 | 21.61 | 22.00 | 21.50 | 21.74 | 21.62 | 1.45% | 16,722 |
| Aug 12, 2025 | 20.73 | 21.64 | 20.72 | 21.43 | 21.31 | 4.95% | 26,246 |
| Aug 11, 2025 | 20.28 | 20.68 | 20.04 | 20.42 | 20.31 | 0.89% | 13,199 |
| Aug 8, 2025 | 19.81 | 20.37 | 19.76 | 20.24 | 20.13 | 2.74% | 24,855 |
| Aug 7, 2025 | 19.81 | 19.81 | 19.51 | 19.70 | 19.59 | - | 23,701 |
| Aug 6, 2025 | 19.83 | 20.00 | 19.70 | 19.70 | 19.59 | -0.25% | 22,291 |
| Aug 5, 2025 | 19.83 | 19.97 | 19.64 | 19.75 | 19.54 | -1.00% | 23,235 |
| Aug 4, 2025 | 20.05 | 20.37 | 19.71 | 19.95 | 19.74 | 0.15% | 17,714 |
| Aug 1, 2025 | 20.10 | 20.10 | 19.66 | 19.92 | 19.71 | -1.39% | 24,218 |
| Jul 31, 2025 | 20.50 | 20.50 | 20.02 | 20.20 | 19.99 | -1.03% | 19,552 |
| Jul 30, 2025 | 20.53 | 20.90 | 20.26 | 20.41 | 20.19 | -0.68% | 19,490 |
| Jul 29, 2025 | 20.92 | 21.06 | 20.45 | 20.55 | 20.33 | -0.96% | 12,122 |
| Jul 28, 2025 | 21.04 | 21.24 | 20.75 | 20.75 | 20.53 | -1.94% | 19,624 |
| Jul 25, 2025 | 21.40 | 21.40 | 21.05 | 21.16 | 20.94 | -0.66% | 14,717 |
| Jul 24, 2025 | 21.51 | 21.73 | 21.19 | 21.30 | 21.08 | -1.66% | 17,152 |
| Jul 23, 2025 | 21.77 | 22.04 | 21.24 | 21.66 | 21.43 | 1.17% | 29,858 |
| Jul 22, 2025 | 20.47 | 22.76 | 20.47 | 21.41 | 21.18 | 7.10% | 56,107 |
| Jul 21, 2025 | 19.61 | 20.17 | 19.61 | 19.99 | 19.78 | 1.58% | 16,857 |
| Jul 18, 2025 | 19.85 | 19.86 | 19.64 | 19.68 | 19.47 | 0.36% | 11,601 |
| Jul 17, 2025 | 19.77 | 19.91 | 19.49 | 19.61 | 19.40 | 0.26% | 27,721 |