Skip to main content
MainStreet Bancshares, Inc. (MNSBP)
NASDAQ: MNSBP · Real-Time Price · USD · Preferred Stock
24.75
+0.18 (0.73%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MainStreet Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.7524.7524.7524.7524.750.73%143
Jun 25, 202624.7726.1724.5724.5724.57-0.81%4,426
Jun 23, 202624.7724.7724.7724.7724.77-1.31%686
Jun 22, 202624.8625.1424.8625.1025.10-0.40%1,136
Jun 17, 202625.0125.2024.9325.2025.200.08%2,171
Jun 16, 202624.9925.1824.9525.1825.18-1,328
Jun 15, 202624.5525.1824.5525.1825.181.95%5,455
Jun 12, 202625.1725.1725.1725.1724.700.67%202
Jun 10, 202624.8725.0024.8725.0024.530.56%646
Jun 9, 202624.9425.0124.8624.8624.400.40%2,610
Jun 8, 202625.0125.0624.7324.7624.30-0.96%7,335
Jun 5, 202625.0925.1025.0025.0024.53-4,968
Jun 4, 202624.8525.0024.7825.0024.530.60%962
Jun 3, 202624.8525.0024.7324.8524.39-0.80%6,214
Jun 1, 202625.0025.0524.9725.0524.580.20%1,081
May 29, 202625.0025.0025.0025.0024.53-0.15%595
May 27, 202625.0425.0425.0425.0424.57-0.21%223
May 26, 202625.0025.0924.8325.0924.620.18%602
May 22, 202624.9225.1024.9225.0524.580.18%707
May 21, 202625.0925.1025.0025.0024.530.07%2,408
May 20, 202625.0025.0024.9824.9824.520.53%1,150
May 19, 202624.8225.1024.8024.8524.390.20%5,146
May 18, 202625.0125.0124.8024.8024.34-1.20%6,661
May 14, 202625.1025.1025.0125.1024.630.38%540
May 13, 202625.0125.0125.0125.0124.54-0.08%539
May 12, 202625.0225.1024.9125.0324.560.46%3,524
May 11, 202624.9024.9124.9024.9124.450.61%716
May 8, 202625.0925.0924.7624.7624.30-1.63%2,038
May 6, 202625.0225.1725.0225.1724.700.68%527
May 5, 202625.0025.1125.0025.0024.53-0.79%7,455
Apr 29, 202625.1425.2025.1025.2024.730.20%1,047
Apr 24, 202625.1525.1525.1525.1524.68-0.18%706
Apr 23, 202625.0525.2425.0525.2024.730.78%2,285
Apr 22, 202625.0025.0025.0025.0024.53-0.12%491
Apr 17, 202625.1225.1225.0325.0324.56-0.28%929
Apr 16, 202625.1625.1625.1025.1024.63-0.08%2,239
Apr 15, 202625.2125.2425.0025.1224.65-2,521
Apr 14, 202625.0025.1225.0025.1224.650.48%1,252
Apr 13, 202625.0025.0025.0025.0024.53-0.48%153
Apr 9, 202625.1225.1225.1225.1224.65-148
Apr 8, 202625.1825.1825.1225.1224.650.20%783
Apr 7, 202625.1425.1425.0725.0724.60-0.28%1,183
Apr 6, 202625.1325.1425.0825.1424.670.56%1,203
Apr 2, 202625.0125.0125.0025.0024.53-1,244
Apr 1, 202624.9525.0024.9525.0024.530.20%449
Mar 30, 202624.9824.9824.9124.9524.490.10%2,265
Mar 27, 202624.8824.9324.8024.9324.46-0.10%1,308
Mar 26, 202624.9524.9524.9524.9524.49-148
Mar 25, 202624.9524.9524.9524.9524.490.60%203
Mar 24, 202624.9524.9524.8024.8024.34-0.60%602
Mar 23, 202624.9024.9524.8824.9524.490.60%2,545
Mar 20, 202624.8524.8524.7524.8024.34-0.20%372
Mar 19, 202624.8524.8524.8524.8524.39-0.13%572
Mar 18, 202624.8824.8824.8824.8824.420.53%197
Mar 16, 202624.7124.7524.6024.7524.290.81%1,842
Mar 13, 202624.9124.9124.5524.5524.09-0.73%4,471
Mar 12, 202625.2025.2025.2025.2024.270.40%303
Mar 11, 202625.1525.1525.1025.1024.170.20%1,167
Mar 10, 202625.0925.0925.0525.0524.130.40%323
Mar 9, 202624.9124.9524.9124.9524.03-0.16%349
Mar 6, 202625.0425.0424.9924.9924.070.46%423
Mar 5, 202625.2025.2024.8824.8823.96-0.49%398
Mar 4, 202624.9025.2024.8125.0024.08-0.21%6,641
Mar 2, 202624.9725.0724.9725.0524.130.12%1,612
Feb 27, 202625.0225.0225.0225.0224.10-0.02%205
Feb 26, 202624.7225.0324.5625.0324.100.79%518
Feb 25, 202625.0525.0524.8324.8323.910.53%694
Feb 24, 202624.5524.7024.5524.7023.79-0.51%1,699
Feb 23, 202625.1825.1824.5224.8323.91-0.29%3,330
Feb 20, 202624.9024.9024.9024.9023.98-0.24%197
Feb 18, 202624.9624.9624.9624.9624.040.65%284
Feb 13, 202624.8024.8024.8024.8023.890.34%310
Feb 11, 202625.1025.1824.5024.7223.80-1.85%10,727
Feb 10, 202625.0025.1825.0025.1824.251.85%1,362
Feb 6, 202624.7224.7224.7224.7223.81-0.75%388
Feb 5, 202624.3524.9124.3524.9123.992.43%2,205
Feb 4, 202624.7524.7524.3224.3223.42-0.33%525
Feb 3, 202624.6124.6124.2124.4023.50-1.25%1,902
Feb 2, 202624.5124.8324.5024.7123.80-0.76%1,621
Jan 30, 202624.9024.9024.9024.9023.981.61%367
Jan 29, 202624.8024.8024.5124.5123.60-1.98%271
Jan 28, 202625.0025.0025.0025.0024.080.81%253
Jan 27, 202625.1025.1024.8024.8023.89-0.65%563
Jan 23, 202624.9624.9624.9624.9624.040.39%203
Jan 22, 202624.9724.9824.7624.8723.950.46%2,323
Jan 21, 202624.7524.7524.5024.7523.842.44%772
Jan 20, 202624.9924.9923.2224.1623.27-2.50%6,170
Jan 16, 202624.9124.9124.7824.7823.87-1.67%521
Jan 14, 202625.2025.2025.2025.2024.270.09%166
Jan 13, 202625.0525.2025.0525.1824.250.31%1,427
Jan 12, 202624.8926.2024.8125.1024.170.80%1,682
Jan 9, 202624.9024.9024.8924.9023.980.61%529
Jan 7, 202624.8424.8424.3524.7523.841.73%3,286
Jan 6, 202624.3324.3324.3324.3323.43-1.70%133
Dec 31, 202524.3124.7624.3124.7523.841.85%2,376
Dec 30, 202524.6824.6824.3024.3023.40-0.41%2,700
Dec 29, 202524.3924.4624.2124.4023.50-2.01%3,040