MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
21.30
-0.13 (-0.61%)
At close: Aug 15, 2025, 4:00 PM
21.30
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:10 PM EDT
MainStreet Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.67 | 21.67 | 21.20 | 21.30 | 21.30 | -0.61% | 8,724 |
| Aug 14, 2025 | 21.53 | 21.75 | 21.43 | 21.43 | 21.43 | -1.43% | 16,136 |
| Aug 13, 2025 | 21.61 | 22.00 | 21.50 | 21.74 | 21.74 | 1.45% | 16,722 |
| Aug 12, 2025 | 20.73 | 21.64 | 20.72 | 21.43 | 21.43 | 4.95% | 26,246 |
| Aug 11, 2025 | 20.28 | 20.68 | 20.04 | 20.42 | 20.42 | 0.89% | 13,199 |
| Aug 8, 2025 | 19.81 | 20.37 | 19.76 | 20.24 | 20.24 | 2.74% | 24,855 |
| Aug 7, 2025 | 19.81 | 19.81 | 19.51 | 19.70 | 19.70 | - | 23,701 |
| Aug 6, 2025 | 19.83 | 20.00 | 19.70 | 19.70 | 19.70 | -0.25% | 22,291 |
| Aug 5, 2025 | 19.83 | 19.97 | 19.64 | 19.75 | 19.65 | -1.00% | 23,235 |
| Aug 4, 2025 | 20.05 | 20.37 | 19.71 | 19.95 | 19.85 | 0.15% | 17,714 |
| Aug 1, 2025 | 20.10 | 20.10 | 19.66 | 19.92 | 19.82 | -1.39% | 24,218 |
| Jul 31, 2025 | 20.50 | 20.50 | 20.02 | 20.20 | 20.10 | -1.03% | 19,552 |
| Jul 30, 2025 | 20.53 | 20.90 | 20.26 | 20.41 | 20.31 | -0.68% | 19,490 |
| Jul 29, 2025 | 20.92 | 21.06 | 20.45 | 20.55 | 20.45 | -0.96% | 12,122 |
| Jul 28, 2025 | 21.04 | 21.24 | 20.75 | 20.75 | 20.65 | -1.94% | 19,624 |
| Jul 25, 2025 | 21.40 | 21.40 | 21.05 | 21.16 | 21.05 | -0.66% | 14,717 |
| Jul 24, 2025 | 21.51 | 21.73 | 21.19 | 21.30 | 21.19 | -1.66% | 17,152 |
| Jul 23, 2025 | 21.77 | 22.04 | 21.24 | 21.66 | 21.55 | 1.17% | 29,858 |
| Jul 22, 2025 | 20.47 | 22.76 | 20.47 | 21.41 | 21.30 | 7.10% | 56,107 |
| Jul 21, 2025 | 19.61 | 20.17 | 19.61 | 19.99 | 19.89 | 1.58% | 16,857 |
| Jul 18, 2025 | 19.85 | 19.86 | 19.64 | 19.68 | 19.58 | 0.36% | 11,601 |
| Jul 17, 2025 | 19.77 | 19.91 | 19.49 | 19.61 | 19.51 | 0.26% | 27,721 |
| Jul 16, 2025 | 19.50 | 19.64 | 19.24 | 19.56 | 19.46 | 0.26% | 15,917 |
| Jul 15, 2025 | 19.97 | 20.01 | 19.51 | 19.51 | 19.41 | -2.47% | 22,940 |
| Jul 14, 2025 | 20.15 | 20.15 | 20.00 | 20.01 | 19.90 | 0.02% | 10,472 |
| Jul 11, 2025 | 20.32 | 20.32 | 19.96 | 20.00 | 19.90 | -1.53% | 17,235 |
| Jul 10, 2025 | 20.15 | 20.47 | 20.15 | 20.31 | 20.21 | 0.49% | 19,938 |
| Jul 9, 2025 | 20.78 | 20.78 | 20.12 | 20.21 | 20.11 | -0.20% | 14,578 |
| Jul 8, 2025 | 20.32 | 20.52 | 20.21 | 20.25 | 20.15 | 0.25% | 41,231 |
| Jul 7, 2025 | 20.74 | 20.76 | 20.08 | 20.20 | 20.10 | -2.56% | 56,311 |
| Jul 3, 2025 | 20.32 | 20.74 | 20.32 | 20.73 | 20.63 | 3.81% | 10,738 |
| Jul 2, 2025 | 19.44 | 19.97 | 19.43 | 19.97 | 19.87 | 2.78% | 52,502 |
| Jul 1, 2025 | 18.86 | 19.43 | 18.83 | 19.43 | 19.33 | 2.80% | 53,529 |
| Jun 30, 2025 | 18.86 | 19.05 | 18.86 | 18.90 | 18.81 | - | 27,519 |
| Jun 27, 2025 | 18.60 | 19.09 | 18.58 | 18.90 | 18.81 | 1.18% | 849,926 |
| Jun 26, 2025 | 18.67 | 18.83 | 18.67 | 18.68 | 18.59 | 0.97% | 17,626 |
| Jun 25, 2025 | 18.67 | 18.67 | 18.41 | 18.50 | 18.41 | -0.80% | 35,180 |
| Jun 24, 2025 | 18.75 | 18.93 | 18.50 | 18.65 | 18.56 | 0.76% | 36,002 |
| Jun 23, 2025 | 18.30 | 18.58 | 18.30 | 18.51 | 18.42 | 1.15% | 42,260 |
| Jun 20, 2025 | 18.30 | 18.42 | 18.23 | 18.30 | 18.21 | 0.38% | 17,131 |
| Jun 18, 2025 | 18.36 | 18.52 | 18.23 | 18.23 | 18.14 | 1.28% | 14,265 |
| Jun 17, 2025 | 18.20 | 18.35 | 18.00 | 18.00 | 17.91 | -1.10% | 18,745 |
| Jun 16, 2025 | 18.47 | 18.57 | 18.20 | 18.20 | 18.11 | -0.27% | 18,728 |
| Jun 13, 2025 | 18.76 | 18.76 | 18.25 | 18.25 | 18.16 | -1.14% | 14,704 |
| Jun 12, 2025 | 18.60 | 18.61 | 18.28 | 18.46 | 18.37 | 0.03% | 18,652 |
| Jun 11, 2025 | 18.67 | 18.69 | 18.26 | 18.46 | 18.36 | -0.14% | 12,533 |
| Jun 10, 2025 | 18.60 | 18.61 | 17.95 | 18.48 | 18.39 | 1.20% | 33,986 |
| Jun 9, 2025 | 18.37 | 18.73 | 18.23 | 18.26 | 18.17 | 0.33% | 13,196 |
| Jun 6, 2025 | 18.54 | 18.63 | 18.20 | 18.20 | 18.11 | - | 23,497 |
| Jun 5, 2025 | 18.55 | 18.55 | 18.15 | 18.20 | 18.11 | -1.41% | 29,654 |