MainStreet Bancshares, Inc. (MNSB)
NASDAQ: MNSB · Real-Time Price · USD
19.44
+0.39 (2.05%)
At close: May 12, 2025, 4:00 PM
19.44
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
MainStreet Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.50 | 19.75 | 19.30 | 19.44 | 19.44 | 2.05% | 10,834 |
| May 9, 2025 | 18.80 | 19.22 | 18.80 | 19.05 | 19.05 | 0.55% | 16,336 |
| May 8, 2025 | 18.75 | 19.31 | 18.75 | 18.95 | 18.85 | -0.29% | 31,750 |
| May 7, 2025 | 19.22 | 19.48 | 18.96 | 19.00 | 18.90 | -1.17% | 24,024 |
| May 6, 2025 | 18.65 | 19.65 | 18.65 | 19.23 | 19.13 | 0.97% | 15,688 |
| May 5, 2025 | 19.60 | 20.09 | 18.68 | 19.04 | 18.94 | -2.91% | 14,484 |
| May 2, 2025 | 18.93 | 20.07 | 18.74 | 19.61 | 19.51 | 3.70% | 41,112 |
| May 1, 2025 | 19.25 | 19.64 | 18.87 | 18.91 | 18.81 | -1.10% | 54,539 |
| Apr 30, 2025 | 18.89 | 19.60 | 18.66 | 19.12 | 19.02 | 1.22% | 38,194 |
| Apr 29, 2025 | 19.18 | 19.18 | 18.81 | 18.89 | 18.79 | -1.10% | 14,734 |
| Apr 28, 2025 | 18.80 | 19.18 | 18.80 | 19.10 | 19.00 | 2.41% | 30,222 |
| Apr 25, 2025 | 18.83 | 19.29 | 18.37 | 18.65 | 18.55 | -0.32% | 68,874 |
| Apr 24, 2025 | 18.39 | 19.03 | 18.07 | 18.71 | 18.61 | 1.91% | 39,087 |
| Apr 23, 2025 | 17.79 | 18.70 | 17.73 | 18.36 | 18.26 | 3.20% | 30,674 |
| Apr 22, 2025 | 17.05 | 17.79 | 16.71 | 17.79 | 17.70 | 6.91% | 24,509 |
| Apr 21, 2025 | 16.98 | 17.42 | 16.46 | 16.64 | 16.55 | 1.09% | 20,983 |
| Apr 17, 2025 | 15.58 | 16.63 | 15.58 | 16.46 | 16.37 | 6.33% | 20,304 |
| Apr 16, 2025 | 15.14 | 15.48 | 15.14 | 15.48 | 15.40 | 1.04% | 5,498 |
| Apr 15, 2025 | 15.15 | 15.47 | 15.11 | 15.32 | 15.24 | -0.20% | 12,032 |
| Apr 14, 2025 | 15.28 | 15.50 | 15.26 | 15.35 | 15.27 | 0.33% | 3,559 |
| Apr 11, 2025 | 15.59 | 15.59 | 15.00 | 15.30 | 15.22 | -1.86% | 13,999 |
| Apr 10, 2025 | 16.03 | 16.03 | 15.36 | 15.59 | 15.51 | -4.36% | 11,479 |
| Apr 9, 2025 | 15.35 | 16.30 | 15.34 | 16.30 | 16.22 | 6.75% | 14,878 |
| Apr 8, 2025 | 15.66 | 15.69 | 15.26 | 15.27 | 15.19 | -2.24% | 12,237 |
| Apr 7, 2025 | 15.78 | 16.30 | 15.53 | 15.62 | 15.54 | -4.52% | 18,751 |
| Apr 4, 2025 | 15.96 | 16.36 | 15.61 | 16.36 | 16.28 | 1.87% | 18,060 |
| Apr 3, 2025 | 16.59 | 16.59 | 15.99 | 16.06 | 15.98 | -4.80% | 11,821 |
| Apr 2, 2025 | 16.57 | 17.00 | 16.56 | 16.87 | 16.78 | 0.72% | 13,583 |
| Apr 1, 2025 | 16.72 | 16.96 | 16.58 | 16.75 | 16.66 | 0.18% | 17,146 |
| Mar 31, 2025 | 16.71 | 16.89 | 16.71 | 16.72 | 16.63 | -0.83% | 17,199 |
| Mar 28, 2025 | 16.98 | 17.12 | 16.86 | 16.86 | 16.77 | -1.11% | 20,601 |
| Mar 27, 2025 | 17.17 | 17.20 | 17.00 | 17.05 | 16.96 | 1.37% | 4,522 |
| Mar 26, 2025 | 17.07 | 17.11 | 16.82 | 16.82 | 16.73 | -1.35% | 2,528 |
| Mar 25, 2025 | 17.15 | 17.25 | 17.05 | 17.05 | 16.96 | -1.56% | 3,172 |
| Mar 24, 2025 | 17.30 | 17.35 | 17.15 | 17.32 | 17.23 | 0.23% | 8,495 |
| Mar 21, 2025 | 17.04 | 17.31 | 17.04 | 17.28 | 17.19 | 0.17% | 14,387 |
| Mar 20, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | -0.69% | 4,459 |
| Mar 19, 2025 | 17.29 | 17.39 | 17.25 | 17.37 | 17.28 | 0.46% | 9,610 |
| Mar 18, 2025 | 17.16 | 17.46 | 17.00 | 17.29 | 17.20 | 0.58% | 39,218 |
| Mar 17, 2025 | 16.98 | 17.31 | 16.98 | 17.19 | 17.10 | 0.41% | 8,582 |
| Mar 14, 2025 | 16.74 | 17.32 | 16.60 | 17.12 | 17.03 | 3.13% | 41,434 |
| Mar 13, 2025 | 16.55 | 16.76 | 16.45 | 16.60 | 16.51 | 0.12% | 6,730 |
| Mar 12, 2025 | 16.40 | 16.63 | 16.34 | 16.58 | 16.49 | 1.47% | 25,219 |
| Mar 11, 2025 | 16.34 | 16.41 | 16.34 | 16.34 | 16.26 | - | 8,530 |
| Mar 10, 2025 | 16.34 | 16.42 | 16.34 | 16.34 | 16.26 | - | 19,980 |
| Mar 7, 2025 | 16.34 | 16.45 | 16.34 | 16.34 | 16.26 | -0.31% | 4,948 |
| Mar 6, 2025 | 16.34 | 16.46 | 16.34 | 16.39 | 16.30 | -0.18% | 5,880 |
| Mar 5, 2025 | 16.34 | 16.42 | 16.34 | 16.42 | 16.33 | 0.49% | 10,670 |
| Mar 4, 2025 | 16.44 | 16.51 | 16.34 | 16.34 | 16.26 | - | 15,037 |
| Mar 3, 2025 | 16.42 | 16.50 | 16.34 | 16.34 | 16.26 | -0.85% | 5,831 |