MainStreet Bancshares, Inc. MNSB
NASDAQ · United States · Finance
$24.94+0.04 (+0.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $24.94 | +0.16% | $25.10 | $25.50 | $24.74 | 30.10K |
| 2026-10-01 | $24.90 | +0.65% | $24.68 | $24.90 | $24.24 | 29.60K |
| 2026-09-30 | $24.74 | -0.52% | $24.99 | $25.00 | $24.60 | 23.50K |
| 2026-09-29 | $24.87 | +0.44% | $24.83 | $25.23 | $24.61 | 22.60K |
| 2026-09-28 | $24.76 | -0.28% | $24.75 | $25.34 | $24.71 | 16.10K |
| 2026-09-25 | $24.83 | -0.12% | $24.93 | $25.24 | $24.80 | 37.30K |
| 2026-09-24 | $24.86 | +0.24% | $24.90 | $25.00 | $24.64 | 17.70K |
| 2026-09-23 | $24.80 | -1.20% | $24.94 | $24.97 | $24.70 | 16.30K |
| 2026-09-22 | $25.10 | +1.74% | $24.82 | $25.32 | $24.79 | 26.30K |
| 2026-09-21 | $24.67 | 0.00% | $24.71 | $25.24 | $24.67 | 26.00K |
| 2026-09-18 | $24.67 | -1.16% | $24.76 | $24.91 | $24.13 | 71.50K |
| 2026-09-17 | $24.96 | -0.12% | $25.19 | $25.19 | $24.91 | 15.70K |
| 2026-09-16 | $24.99 | -1.61% | $25.36 | $25.69 | $24.86 | 26.20K |
| 2026-09-15 | $25.40 | +0.20% | $25.37 | $25.49 | $25.25 | 25.90K |
| 2026-09-14 | $25.35 | +0.36% | $25.27 | $25.46 | $25.27 | 18.10K |
| 2026-09-11 | $25.26 | -0.51% | $25.69 | $25.69 | $25.17 | 16.30K |
| 2026-09-10 | $25.39 | -0.20% | $25.49 | $25.73 | $25.14 | 18.70K |
| 2026-09-09 | $25.44 | -0.66% | $25.40 | $25.59 | $25.23 | 22.70K |
| 2026-09-08 | $25.61 | +0.67% | $25.29 | $25.87 | $25.14 | 80.60K |
| 2026-09-04 | $25.44 | +0.91% | $25.21 | $25.45 | $25.13 | 11.20K |
| 2026-09-03 | $25.21 | -0.08% | $25.37 | $25.48 | $25.14 | 14.90K |
| 2026-09-02 | $25.23 | +2.31% | $24.83 | $25.48 | $24.76 | 27.90K |
| 2026-09-01 | $24.66 | -1.12% | $25.15 | $25.15 | $24.65 | 28.20K |
| 2026-08-31 | $24.94 | -0.83% | $25.35 | $25.35 | $24.64 | 19.60K |
| 2026-08-28 | $25.15 | -0.32% | $25.32 | $25.45 | $25.08 | 18.10K |
| 2026-08-27 | $25.23 | +1.33% | $24.59 | $25.28 | $24.36 | 23.90K |
| 2026-08-26 | $24.90 | +0.44% | $25.00 | $25.27 | $24.68 | 56.60K |
| 2026-08-25 | $24.79 | -1.31% | $25.43 | $25.43 | $24.53 | 35.50K |
| 2026-08-24 | $25.12 | +1.25% | $24.96 | $25.41 | $24.96 | 11.80K |
| 2026-08-21 | $24.81 | -1.78% | $25.29 | $25.32 | $24.78 | 27.70K |
| 2026-08-20 | $25.26 | +1.24% | $24.86 | $25.33 | $24.36 | 78.70K |
| 2026-08-19 | $24.95 | -1.58% | $25.56 | $25.56 | $24.83 | 34.90K |
| 2026-08-18 | $25.35 | +3.01% | $25.00 | $25.71 | $24.84 | 42.00K |
| 2026-08-17 | $24.61 | -1.01% | $24.80 | $25.25 | $24.61 | 35.00K |
| 2026-08-14 | $24.86 | -1.27% | $25.18 | $25.22 | $24.63 | 25.70K |
| 2026-08-13 | $25.18 | +1.25% | $24.83 | $25.21 | $24.68 | 48.60K |
| 2026-08-12 | $24.87 | +1.55% | $24.49 | $24.96 | $24.29 | 41.40K |
| 2026-08-11 | $24.49 | +1.62% | $24.12 | $24.58 | $24.12 | 38.80K |
| 2026-08-10 | $24.10 | 0.00% | $23.51 | $24.10 | $23.51 | 19.40K |
| 2026-08-07 | $24.10 | +0.17% | $23.92 | $24.20 | $23.80 | 29.00K |
| 2026-08-06 | $24.06 | +1.82% | $23.56 | $24.08 | $23.36 | 43.00K |
| 2026-08-05 | $23.63 | +0.64% | $23.48 | $23.80 | $23.32 | 41.10K |
| 2026-08-04 | $23.48 | +0.38% | $23.18 | $23.48 | $23.14 | 29.90K |
| 2026-08-03 | $23.39 | +1.43% | $23.39 | $23.54 | $23.13 | 31.60K |
| 2026-07-31 | $23.06 | +0.65% | $22.79 | $23.24 | $22.65 | 35.60K |
| 2026-07-30 | $22.91 | -2.18% | $23.35 | $23.35 | $22.73 | 23.20K |
| 2026-07-29 | $23.42 | -0.17% | $23.32 | $23.56 | $23.17 | 34.00K |
| 2026-07-28 | $23.46 | +0.34% | $23.43 | $23.60 | $22.92 | 19.50K |
| 2026-07-27 | $23.38 | -0.30% | $23.53 | $23.61 | $22.93 | 30.10K |
| 2026-07-24 | $23.45 | +1.60% | $23.05 | $23.71 | $23.05 | 26.50K |
| 2026-07-23 | $23.08 | -0.94% | $23.16 | $23.18 | $22.71 | 35.90K |
| 2026-07-22 | $23.30 | -0.38% | $23.30 | $23.43 | $22.83 | 57.70K |
| 2026-07-21 | $23.39 | -4.49% | $24.25 | $24.25 | $23.00 | 42.40K |
| 2026-07-20 | $24.49 | +1.62% | $24.34 | $24.73 | $24.12 | 82.50K |
| 2026-07-17 | $24.10 | -3.10% | $24.77 | $24.86 | $24.10 | 24.30K |
| 2026-07-16 | $24.87 | +2.85% | $24.22 | $25.04 | $24.22 | 32.20K |
| 2026-07-15 | $24.18 | +0.21% | $24.28 | $24.68 | $24.14 | 19.60K |
| 2026-07-14 | $24.13 | -0.25% | $24.21 | $24.66 | $24.13 | 33.30K |
| 2026-07-13 | $24.19 | +0.12% | $24.05 | $24.40 | $23.96 | 29.90K |
| 2026-07-10 | $24.16 | +0.67% | $24.01 | $24.22 | $23.98 | 10.50K |
| 2026-07-09 | $24.00 | -0.08% | $24.00 | $24.13 | $23.65 | 21.30K |
| 2026-07-08 | $24.02 | -0.17% | $23.92 | $24.18 | $23.70 | 19.10K |
| 2026-07-07 | $24.06 | -2.39% | $24.58 | $24.95 | $24.00 | 21.70K |
| 2026-07-06 | $24.65 | +0.04% | $24.83 | $24.86 | $24.45 | 20.00K |
| 2026-07-02 | $24.64 | -1.79% | $25.11 | $25.29 | $24.54 | 21.20K |
| 2026-07-01 | $25.09 | +1.62% | $24.69 | $25.21 | $24.69 | 46.70K |
| 2026-06-30 | $24.69 | +0.16% | $24.68 | $24.71 | $24.27 | 30.10K |
| 2026-06-29 | $24.65 | -1.79% | $25.04 | $25.04 | $24.28 | 54.50K |
| 2026-06-26 | $25.10 | +3.33% | $24.43 | $25.11 | $24.17 | 206.80K |
| 2026-06-25 | $24.29 | -1.82% | $24.70 | $24.84 | $24.06 | 30.80K |
| 2026-06-24 | $24.74 | +0.94% | $24.68 | $25.00 | $24.38 | 165.60K |
| 2026-06-23 | $24.51 | +1.66% | $24.24 | $24.66 | $24.21 | 100.80K |
| 2026-06-22 | $24.11 | +1.05% | $23.95 | $24.24 | $23.92 | 33.10K |
| 2026-06-18 | $23.86 | +1.14% | $23.93 | $24.32 | $23.65 | 82.80K |
| 2026-06-17 | $23.59 | -2.08% | $24.18 | $24.40 | $23.51 | 30.60K |
| 2026-06-16 | $24.09 | -0.33% | $24.35 | $24.99 | $24.00 | 35.70K |
| 2026-06-15 | $24.17 | -3.05% | $25.05 | $25.19 | $24.11 | 40.10K |
| 2026-06-12 | $24.93 | +2.17% | $24.46 | $24.94 | $24.46 | 37.10K |
| 2026-06-11 | $24.40 | +0.66% | $24.29 | $24.55 | $24.06 | 55.80K |
| 2026-06-10 | $24.24 | +0.62% | $24.25 | $24.68 | $24.21 | 42.40K |
| 2026-06-09 | $24.09 | +0.79% | $24.01 | $24.67 | $24.01 | 32.00K |
| 2026-06-08 | $23.90 | +0.13% | $23.90 | $24.22 | $23.85 | 22.50K |
| 2026-06-05 | $23.87 | +2.40% | $23.26 | $24.05 | $23.26 | 38.50K |
| 2026-06-04 | $23.31 | +2.82% | $22.99 | $23.59 | $22.99 | 49.70K |
| 2026-06-03 | $22.67 | -2.41% | $23.18 | $23.23 | $22.60 | 38.60K |
| 2026-06-02 | $23.23 | +1.18% | $22.81 | $23.45 | $22.80 | 25.80K |
| 2026-06-01 | $22.96 | +0.31% | $22.83 | $23.06 | $22.46 | 37.90K |
| 2026-05-29 | $22.89 | -0.65% | $23.00 | $23.22 | $22.41 | 43.30K |
| 2026-05-28 | $23.04 | +0.26% | $23.28 | $23.35 | $22.31 | 42.30K |
| 2026-05-27 | $22.98 | -0.22% | $23.12 | $23.37 | $22.85 | 41.50K |