NASDAQ : MNSB
MainStreet Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MainStreet Bancshares, Inc. (MNSB) closed at 22.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.97 | 22.28 | 21.84 | 22.05 | 19,467 | +3.52% |
| 2026-10-30 | 21.51 | 21.65 | 21.19 | 21.3 | 27,673 | -0.88% |
| 2026-10-29 | 21.66 | 21.83 | 21.3 | 21.49 | 41,669 | +0.33% |
| 2026-10-28 | 21.33 | 21.755 | 21.25 | 21.42 | 31,864 | -0.37% |
| 2026-10-27 | 21.06 | 21.5 | 20.78 | 21.5 | 50,106 | +1.32% |
| 2026-10-26 | 22.16 | 22.5 | 20.77 | 21.22 | 116,540 | -13.14% |
| 2026-10-23 | 24.47 | 24.64 | 24.22 | 24.43 | 33,936 | -1.01% |
| 2026-10-22 | 23.82 | 24.95 | 23.82 | 24.68 | 97,069 | +3.70% |
| 2026-10-21 | 23.94 | 24 | 23.465 | 23.8 | 22,563 | -0.34% |
| 2026-10-20 | 23.73 | 24.325 | 23.58 | 23.88 | 37,793 | +1.32% |
| 2026-10-19 | 24.06 | 24.155 | 23.51 | 23.57 | 19,368 | -1.59% |
| 2026-10-16 | 24.32 | 24.88 | 23.95 | 23.95 | 33,075 | -1.32% |
| 2026-10-15 | 24.49 | 24.76 | 24.11 | 24.27 | 19,924 | -0.41% |
| 2026-10-14 | 24.34 | 24.638 | 24.235 | 24.37 | 18,309 | -1.18% |
| 2026-10-13 | 24.98 | 24.98 | 24.62 | 24.66 | 21,215 | -0.76% |
| 2026-10-12 | 24.68 | 25.115 | 24.68 | 24.85 | 54,320 | +0.89% |
| 2026-10-09 | 24.96 | 24.96 | 24.58 | 24.63 | 16,468 | -1.16% |
| 2026-10-08 | 24.67 | 25.205 | 24.67 | 24.92 | 23,333 | +0.61% |
| 2026-10-07 | 24.6 | 25.08 | 24.56 | 24.77 | 19,770 | -0.36% |
| 2026-10-06 | 24.95 | 25.11 | 24.7 | 24.86 | 12,479 | +0.00% |
| 2026-10-05 | 24.85 | 25.175 | 24.75 | 24.86 | 57,661 | -0.30% |
| 2026-10-02 | 25.1 | 25.5 | 24.74 | 24.935 | 30,111 | +0.14% |
| 2026-10-01 | 24.68 | 24.9 | 24.24 | 24.9 | 29,623 | +0.65% |
| 2026-09-30 | 24.99 | 25 | 24.6 | 24.74 | 23,477 | -0.52% |
| 2026-09-29 | 24.825 | 25.225 | 24.61 | 24.87 | 22,598 | +0.44% |
| 2026-09-28 | 24.75 | 25.34 | 24.71 | 24.76 | 16,119 | -0.28% |
| 2026-09-25 | 24.93 | 25.24 | 24.8 | 24.83 | 37,313 | -0.12% |
| 2026-09-24 | 24.9 | 25 | 24.64 | 24.86 | 17,689 | +0.24% |
| 2026-09-23 | 24.94 | 24.965 | 24.7 | 24.8 | 16,281 | -1.20% |
| 2026-09-22 | 24.82 | 25.315 | 24.785 | 25.1 | 26,254 | +1.74% |
| 2026-09-21 | 24.71 | 25.24 | 24.67 | 24.67 | 26,049 | +0.00% |
| 2026-09-18 | 24.76 | 24.905 | 24.133 | 24.67 | 71,456 | -1.16% |
| 2026-09-17 | 25.19 | 25.19 | 24.91 | 24.96 | 15,706 | -0.12% |
| 2026-09-16 | 25.36 | 25.69 | 24.86 | 24.99 | 26,164 | -1.61% |
| 2026-09-15 | 25.37 | 25.49 | 25.25 | 25.4 | 25,922 | +0.20% |
| 2026-09-14 | 25.27 | 25.46 | 25.27 | 25.35 | 18,085 | +0.36% |
| 2026-09-11 | 25.69 | 25.69 | 25.17 | 25.26 | 16,296 | -0.51% |
| 2026-09-10 | 25.485 | 25.73 | 25.14 | 25.39 | 18,650 | -0.20% |
| 2026-09-09 | 25.4 | 25.585 | 25.23 | 25.44 | 22,737 | -0.66% |
| 2026-09-08 | 25.29 | 25.865 | 25.14 | 25.61 | 80,582 | +0.67% |
| 2026-09-04 | 25.21 | 25.45 | 25.125 | 25.44 | 11,174 | +0.91% |
| 2026-09-03 | 25.37 | 25.48 | 25.14 | 25.21 | 14,853 | -0.08% |
| 2026-09-02 | 24.83 | 25.475 | 24.76 | 25.23 | 27,901 | +2.31% |
| 2026-09-01 | 25.15 | 25.15 | 24.65 | 24.66 | 28,154 | -1.12% |
| 2026-08-31 | 25.345 | 25.345 | 24.64 | 24.94 | 19,569 | -0.83% |
| 2026-08-28 | 25.32 | 25.45 | 25.08 | 25.15 | 18,118 | -0.32% |
| 2026-08-27 | 24.59 | 25.28 | 24.36 | 25.23 | 23,924 | +1.33% |
| 2026-08-26 | 25 | 25.267 | 24.68 | 24.9 | 56,628 | +0.44% |
| 2026-08-25 | 25.43 | 25.43 | 24.53 | 24.79 | 35,493 | -1.31% |
| 2026-08-24 | 24.96 | 25.41 | 24.96 | 25.12 | 11,762 | +1.25% |
| 2026-08-21 | 25.29 | 25.32 | 24.775 | 24.81 | 27,719 | -1.78% |
| 2026-08-20 | 24.86 | 25.325 | 24.355 | 25.26 | 78,741 | +1.24% |
| 2026-08-19 | 25.56 | 25.56 | 24.83 | 24.95 | 34,929 | -1.58% |
| 2026-08-18 | 25 | 25.71 | 24.84 | 25.35 | 41,995 | +3.01% |
| 2026-08-17 | 24.8 | 25.25 | 24.61 | 24.61 | 34,983 | -1.01% |
| 2026-08-14 | 25.18 | 25.215 | 24.629 | 24.86 | 25,666 | -1.27% |
| 2026-08-13 | 24.83 | 25.21 | 24.68 | 25.18 | 48,614 | +1.25% |
| 2026-08-12 | 24.49 | 24.96 | 24.29 | 24.87 | 41,435 | +1.55% |
| 2026-08-11 | 24.12 | 24.58 | 24.12 | 24.49 | 38,816 | +1.62% |
| 2026-08-10 | 23.51 | 24.1 | 23.51 | 24.1 | 19,439 | +0.00% |
| 2026-08-07 | 23.92 | 24.2 | 23.795 | 24.1 | 29,043 | +0.17% |
| 2026-08-06 | 23.56 | 24.08 | 23.36 | 24.06 | 43,031 | +1.82% |
| 2026-08-05 | 23.48 | 23.8 | 23.32 | 23.63 | 41,123 | +0.64% |
| 2026-08-04 | 23.18 | 23.48 | 23.14 | 23.48 | 29,927 | +0.82% |
| 2026-08-03 | 23.39 | 23.541 | 23.125 | 23.39 | 31,590 | +1.43% |
| 2026-07-31 | 22.79 | 23.24 | 22.65 | 23.06 | 35,639 | +0.65% |
| 2026-07-30 | 23.35 | 23.35 | 22.73 | 22.91 | 23,234 | -2.18% |
| 2026-07-29 | 23.32 | 23.56 | 23.165 | 23.42 | 34,002 | -0.17% |
| 2026-07-28 | 23.43 | 23.6 | 22.915 | 23.46 | 19,460 | +0.34% |
| 2026-07-27 | 23.53 | 23.605 | 22.93 | 23.38 | 30,099 | -0.30% |
| 2026-07-24 | 23.05 | 23.705 | 23.05 | 23.45 | 26,538 | +1.60% |
| 2026-07-23 | 23.16 | 23.18 | 22.705 | 23.08 | 35,925 | -0.94% |
| 2026-07-22 | 23.3 | 23.43 | 22.83 | 23.3 | 57,739 | -0.38% |
| 2026-07-21 | 24.25 | 24.25 | 23 | 23.39 | 42,383 | -4.49% |
| 2026-07-20 | 24.34 | 24.73 | 24.12 | 24.49 | 82,524 | +1.62% |
| 2026-07-17 | 24.77 | 24.86 | 24.1 | 24.1 | 24,282 | -3.10% |
| 2026-07-16 | 24.22 | 25.035 | 24.22 | 24.87 | 32,244 | +2.85% |
| 2026-07-15 | 24.28 | 24.68 | 24.14 | 24.18 | 19,580 | +0.21% |
| 2026-07-14 | 24.21 | 24.66 | 24.13 | 24.13 | 33,264 | -0.25% |
| 2026-07-13 | 24.052 | 24.4 | 23.96 | 24.19 | 29,892 | +0.12% |
| 2026-07-10 | 24.01 | 24.22 | 23.98 | 24.16 | 10,518 | +0.67% |
| 2026-07-09 | 24 | 24.13 | 23.65 | 24 | 21,280 | -0.08% |
| 2026-07-08 | 23.92 | 24.18 | 23.7 | 24.02 | 19,130 | -0.15% |
| 2026-07-07 | 24.58 | 24.95 | 24 | 24.055 | 21,723 | -2.41% |
| 2026-07-06 | 24.83 | 24.86 | 24.445 | 24.65 | 20,006 | +0.04% |
| 2026-07-02 | 25.11 | 25.285 | 24.54 | 24.64 | 21,183 | -1.79% |
| 2026-07-01 | 24.69 | 25.21 | 24.69 | 25.09 | 46,720 | +1.62% |
| 2026-06-30 | 24.68 | 24.71 | 24.265 | 24.69 | 30,094 | +0.16% |
| 2026-06-29 | 25.04 | 25.04 | 24.28 | 24.65 | 54,466 | -1.79% |
| 2026-06-26 | 24.43 | 25.11 | 24.165 | 25.1 | 206,767 | +3.33% |
| 2026-06-25 | 24.7 | 24.84 | 24.06 | 24.29 | 30,770 | -1.82% |
| 2026-06-24 | 24.68 | 25 | 24.38 | 24.74 | 165,630 | +0.94% |
| 2026-06-23 | 24.24 | 24.66 | 24.21 | 24.51 | 100,815 | +1.66% |
| 2026-06-22 | 23.95 | 24.24 | 23.92 | 24.11 | 33,127 | +1.05% |
| 2026-06-18 | 23.93 | 24.32 | 23.65 | 23.86 | 82,779 | +1.14% |
| 2026-06-17 | 24.18 | 24.4 | 23.51 | 23.59 | 30,643 | -2.08% |
| 2026-06-16 | 24.35 | 24.99 | 24 | 24.09 | 35,730 | -0.33% |
| 2026-06-15 | 25.05 | 25.19 | 24.11 | 24.17 | 40,098 | -3.05% |
| 2026-06-12 | 24.46 | 24.94 | 24.46 | 24.93 | 37,056 | +2.17% |
| 2026-06-11 | 24.29 | 24.545 | 24.06 | 24.4 | 55,830 | +0.66% |
| 2026-06-10 | 24.25 | 24.68 | 24.21 | 24.24 | 42,437 | +0.64% |
| 2026-06-09 | 24.01 | 24.665 | 24.01 | 24.085 | 31,971 | +0.77% |
| 2026-06-08 | 23.9 | 24.22 | 23.85 | 23.9 | 22,477 | +0.13% |
| 2026-06-05 | 23.26 | 24.05 | 23.26 | 23.87 | 38,500 | +2.40% |
| 2026-06-04 | 22.99 | 23.59 | 22.99 | 23.31 | 49,725 | +2.82% |
| 2026-06-03 | 23.18 | 23.23 | 22.6 | 22.67 | 38,623 | -2.41% |
| 2026-06-02 | 22.81 | 23.45 | 22.8 | 23.23 | 25,831 | +1.18% |
| 2026-06-01 | 22.83 | 23.06 | 22.46 | 22.96 | 37,883 | +0.31% |
| 2026-05-29 | 23 | 23.22 | 22.405 | 22.89 | 43,343 | -0.65% |
| 2026-05-28 | 23.28 | 23.35 | 22.31 | 23.04 | 42,319 | +0.26% |
| 2026-05-27 | 23.12 | 23.37 | 22.85 | 22.98 | 41,484 | -0.22% |
| 2026-05-26 | 23.12 | 24.02 | 22.755 | 23.03 | 40,926 | -0.04% |
| 2026-05-22 | 23.2 | 23.51 | 22.945 | 23.04 | 29,148 | -0.56% |
| 2026-05-21 | 22.94 | 23.385 | 22.8 | 23.17 | 61,939 | +0.78% |
| 2026-05-20 | 22.41 | 23 | 22.41 | 22.99 | 45,491 | +2.59% |
| 2026-05-19 | 22.3 | 22.735 | 22.25 | 22.41 | 43,335 | +0.09% |
| 2026-05-18 | 22.11 | 22.55 | 22.11 | 22.39 | 18,274 | +1.47% |
| 2026-05-15 | 22.61 | 22.745 | 21.94 | 22.065 | 47,892 | -2.63% |
| 2026-05-14 | 22.49 | 22.795 | 22.41 | 22.66 | 21,600 | +0.98% |
| 2026-05-13 | 22.75 | 22.93 | 22.4 | 22.44 | 23,944 | -2.05% |