MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
24.75
+0.36 (1.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MainStreet Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.50 | 25.17 | 24.41 | 24.75 | 24.75 | 1.50% | 121,976 |
| Apr 27, 2026 | 24.01 | 24.47 | 23.76 | 24.39 | 24.39 | 2.22% | 263,221 |
| Apr 24, 2026 | 23.91 | 24.14 | 23.71 | 23.86 | 23.86 | 0.36% | 32,266 |
| Apr 23, 2026 | 23.51 | 24.16 | 23.51 | 23.77 | 23.77 | 0.89% | 33,780 |
| Apr 22, 2026 | 23.75 | 23.90 | 23.51 | 23.56 | 23.56 | 0.17% | 32,238 |
| Apr 21, 2026 | 24.34 | 24.59 | 23.52 | 23.52 | 23.52 | -2.97% | 49,628 |
| Apr 20, 2026 | 24.20 | 25.14 | 24.02 | 24.24 | 24.24 | - | 55,698 |
| Apr 17, 2026 | 23.69 | 24.66 | 23.51 | 24.24 | 24.24 | 4.35% | 100,929 |
| Apr 16, 2026 | 23.32 | 23.57 | 23.15 | 23.23 | 23.23 | -0.56% | 39,532 |
| Apr 15, 2026 | 23.29 | 24.33 | 23.11 | 23.36 | 23.36 | 0.32% | 23,761 |
| Apr 14, 2026 | 23.45 | 23.45 | 23.01 | 23.29 | 23.29 | 0.02% | 25,884 |
| Apr 13, 2026 | 23.15 | 23.56 | 23.10 | 23.28 | 23.28 | 0.17% | 34,508 |
| Apr 10, 2026 | 23.79 | 24.00 | 23.18 | 23.24 | 23.24 | -1.57% | 34,750 |
| Apr 9, 2026 | 22.98 | 23.71 | 22.92 | 23.61 | 23.61 | 2.39% | 73,138 |
| Apr 8, 2026 | 23.10 | 23.50 | 22.98 | 23.06 | 23.06 | 1.59% | 61,892 |
| Apr 7, 2026 | 22.72 | 22.74 | 22.60 | 22.70 | 22.70 | -0.04% | 39,154 |
| Apr 6, 2026 | 22.66 | 22.74 | 22.41 | 22.71 | 22.71 | 1.02% | 45,656 |
| Apr 2, 2026 | 22.30 | 22.54 | 22.06 | 22.48 | 22.48 | 0.31% | 74,350 |
| Apr 1, 2026 | 22.40 | 22.64 | 22.35 | 22.41 | 22.41 | 0.95% | 30,749 |
| Mar 31, 2026 | 22.19 | 22.29 | 21.95 | 22.20 | 22.20 | 0.73% | 37,983 |
| Mar 30, 2026 | 22.15 | 22.27 | 21.75 | 22.04 | 22.04 | 1.05% | 90,906 |
| Mar 27, 2026 | 21.90 | 22.07 | 21.77 | 21.81 | 21.81 | -0.86% | 24,373 |
| Mar 26, 2026 | 21.71 | 22.20 | 21.71 | 22.00 | 22.00 | -0.05% | 30,880 |
| Mar 25, 2026 | 22.27 | 22.47 | 21.87 | 22.01 | 22.01 | 0.32% | 34,667 |
| Mar 24, 2026 | 21.65 | 22.10 | 21.51 | 21.94 | 21.94 | 0.87% | 59,190 |
| Mar 23, 2026 | 21.45 | 21.90 | 21.45 | 21.75 | 21.75 | 2.67% | 49,363 |
| Mar 20, 2026 | 21.35 | 21.40 | 21.13 | 21.19 | 21.19 | -0.40% | 75,988 |
| Mar 19, 2026 | 20.81 | 21.51 | 20.80 | 21.27 | 21.27 | 1.29% | 26,666 |
| Mar 18, 2026 | 21.50 | 21.58 | 20.87 | 21.00 | 21.00 | -2.82% | 34,901 |
| Mar 17, 2026 | 21.90 | 22.07 | 21.50 | 21.61 | 21.61 | -0.69% | 48,266 |
| Mar 16, 2026 | 21.51 | 21.90 | 21.51 | 21.76 | 21.76 | 1.63% | 30,551 |
| Mar 13, 2026 | 21.79 | 21.90 | 21.31 | 21.41 | 21.41 | -0.37% | 27,560 |
| Mar 12, 2026 | 21.25 | 21.86 | 20.91 | 21.49 | 21.49 | -0.37% | 23,042 |
| Mar 11, 2026 | 22.10 | 22.25 | 21.51 | 21.57 | 21.57 | -2.88% | 34,639 |
| Mar 10, 2026 | 21.98 | 22.42 | 21.90 | 22.21 | 22.21 | 1.05% | 68,568 |
| 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% | 122,788 |
| 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% | 38,642 |
| 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% | 46,324 |
| 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 |