Skip to main content
MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
25.10
+0.81 (3.33%)
At close: Jun 26, 2026, 4:00 PM EDT
25.10
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

MainStreet Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.4325.1124.1725.1025.103.33%198,057
Jun 25, 202624.7024.8424.0624.2924.29-1.82%30,770
Jun 24, 202624.6825.0024.3824.7424.740.94%165,624
Jun 23, 202624.2424.6624.2124.5124.511.66%100,815
Jun 22, 202623.9524.2423.9224.1124.111.05%33,113
Jun 18, 202623.9324.3223.6523.8623.861.14%82,779
Jun 17, 202624.1824.4023.5123.5923.59-2.08%30,643
Jun 16, 202624.3524.9924.0024.0924.09-0.33%35,730
Jun 15, 202625.0525.1924.1124.1724.17-3.05%40,098
Jun 12, 202624.4624.9424.4624.9324.932.17%37,056
Jun 11, 202624.2924.5524.0624.4024.400.66%55,830
Jun 10, 202624.2524.6824.2124.2424.240.64%42,437
Jun 9, 202624.0124.6724.0124.0924.090.77%31,971
Jun 8, 202623.9024.2223.8523.9023.900.13%22,477
Jun 5, 202623.2624.0523.2623.8723.872.40%38,500
Jun 4, 202622.9923.5922.9923.3123.312.82%49,725
Jun 3, 202623.1823.2322.6022.6722.67-2.41%38,623
Jun 2, 202622.8123.4522.8023.2323.231.18%25,831
Jun 1, 202622.8323.0622.4622.9622.960.31%37,883
May 29, 202623.0023.2222.4122.8922.89-0.65%43,343
May 28, 202623.2823.3522.3123.0423.040.26%42,319
May 27, 202623.1223.3722.8522.9822.98-0.22%41,484
May 26, 202623.1224.0222.7623.0323.03-0.04%40,926
May 22, 202623.2023.5122.9523.0423.04-0.56%29,148
May 21, 202622.9423.3922.8023.1723.170.78%61,939
May 20, 202622.4123.0022.4122.9922.992.59%45,491
May 19, 202622.3022.7422.2522.4122.410.09%43,335
May 18, 202622.1122.5522.1122.3922.391.47%18,274
May 15, 202622.6122.7521.9422.0722.07-2.63%47,892
May 14, 202622.4922.8022.4122.6622.660.98%21,600
May 13, 202622.7522.9322.4022.4422.44-2.05%23,944
May 12, 202622.8123.0322.4522.9122.910.26%27,222
May 11, 202623.5923.7322.8522.8522.85-2.77%34,854
May 8, 202623.5423.7123.2223.5023.50-0.04%23,205
May 7, 202623.3623.7023.3523.5123.510.64%23,327
May 6, 202623.7423.8923.2223.3623.36-0.21%43,866
May 5, 202623.2623.6423.1923.4123.411.21%23,385
May 4, 202623.7723.8323.0123.1323.13-2.69%34,253
May 1, 202623.5224.0223.1023.8723.771.92%57,573
Apr 30, 202623.7324.1923.4223.4223.32-1.80%33,193
Apr 29, 202624.7024.7023.7623.8523.75-3.64%47,169
Apr 28, 202624.5025.1724.4124.7524.651.50%121,978
Apr 27, 202624.0124.4723.7624.3924.282.22%263,221
Apr 24, 202623.9124.1423.7123.8623.760.36%32,351
Apr 23, 202623.5124.1623.5123.7723.670.89%33,780
Apr 22, 202623.7523.9023.5123.5623.460.17%32,238
Apr 21, 202624.3424.5923.5223.5223.42-2.97%49,637
Apr 20, 202624.2025.1424.0224.2424.14-55,698
Apr 17, 202623.6924.6623.5124.2424.144.35%100,934
Apr 16, 202623.3223.5723.1523.2323.13-0.56%39,534
Apr 15, 202623.2924.3323.1123.3623.260.32%23,761
Apr 14, 202623.4523.4523.0123.2923.190.02%25,884
Apr 13, 202623.1523.5623.1023.2823.180.17%34,508
Apr 10, 202623.7924.0023.1823.2423.14-1.57%34,750
Apr 9, 202622.9823.7122.9223.6123.512.39%73,138
Apr 8, 202623.1023.5022.9823.0622.961.59%61,892
Apr 7, 202622.7222.7422.6022.7022.60-0.04%39,154
Apr 6, 202622.6622.7422.4122.7122.611.02%45,656
Apr 2, 202622.3022.5422.0622.4822.390.31%74,350
Apr 1, 202622.4022.6422.3522.4122.320.95%30,749
Mar 31, 202622.1922.2921.9522.2022.110.73%37,983
Mar 30, 202622.1522.2721.7522.0421.951.05%90,906
Mar 27, 202621.9022.0721.7721.8121.72-0.86%24,373
Mar 26, 202621.7122.2021.7122.0021.91-0.05%30,880
Mar 25, 202622.2722.4721.8722.0121.920.32%34,667
Mar 24, 202621.6522.1021.5121.9421.850.87%59,190
Mar 23, 202621.4521.9021.4521.7521.662.67%49,363
Mar 20, 202621.3521.4021.1321.1921.10-0.40%75,988
Mar 19, 202620.8121.5120.8021.2721.181.29%26,666
Mar 18, 202621.5021.5820.8721.0020.91-2.82%34,901
Mar 17, 202621.9022.0721.5021.6121.52-0.69%48,266
Mar 16, 202621.5121.9021.5121.7621.671.63%30,551
Mar 13, 202621.7921.9021.3121.4121.32-0.37%27,560
Mar 12, 202621.2521.8620.9121.4921.40-0.37%23,042
Mar 11, 202622.1022.2521.5121.5721.48-2.88%34,639
Mar 10, 202621.9822.4221.9022.2122.121.05%68,568
Mar 9, 202621.9622.0021.2521.9821.89-0.59%103,751
Mar 6, 202621.9622.2221.7522.1122.02-0.23%75,816
Mar 5, 202622.4522.4521.9722.1622.07-2.29%98,687
Mar 4, 202622.3222.8522.1022.6822.582.62%104,248
Mar 3, 202622.0422.2121.6022.1022.01-0.50%122,788
Mar 2, 202621.9022.3121.9022.2122.120.05%24,992
Feb 27, 202622.7522.8422.1922.2022.11-3.06%44,180
Feb 26, 202622.7623.0222.7022.9022.800.62%268,911
Feb 25, 202622.4022.8622.4022.7622.662.52%74,713
Feb 24, 202622.2822.8222.1222.2022.110.18%23,294
Feb 23, 202622.9022.9122.0322.1622.07-2.85%33,918
Feb 20, 202622.6022.8722.5022.8122.710.71%74,394
Feb 19, 202622.1022.6521.7622.6522.561.89%30,866
Feb 18, 202622.5522.7822.1222.2322.14-1.24%23,220
Feb 17, 202622.4122.7522.4122.5122.421.03%29,697
Feb 13, 202622.4722.6422.2822.2822.19-0.07%26,719
Feb 12, 202622.6622.8522.0722.3022.20-0.65%47,266
Feb 11, 202622.7822.8622.3422.4422.35-0.53%38,642
Feb 10, 202622.7122.8422.2722.5622.47-0.53%70,971
Feb 9, 202622.7022.8322.4322.6822.58-0.35%46,324
Feb 6, 202622.8822.9522.7222.8622.661.15%37,694
Feb 5, 202622.7723.0522.5822.6022.41-1.12%61,720
Feb 4, 202622.8923.4422.7322.8622.660.64%53,715
Feb 3, 202622.4522.8522.3222.7122.521.47%96,657