5 DAY PERFORMANCE
+7.47%
1 MONTH PERFORMANCE
+5.59%
3 MONTH PERFORMANCE
-14.17%
6 MONTH PERFORMANCE
+0.92%
YEAR-TO-DATE PERFORMANCE
-2.98%
1 YEAR PERFORMANCE
-5.69%
MainStreet Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.40 | $16.58 (1.1%) | $16.63 | $16.34 | 25,219 | $126.04 M |
| 03/11/2025 | $16.34 | $16.34 (0%) | $16.41 | $16.34 | 8,530 | $124.22 M |
| 03/10/2025 | $16.34 | $16.34 (0%) | $16.42 | $16.34 | 20,000 | $124.22 M |
| 03/07/2025 | $16.34 | $16.34 (0%) | $16.45 | $16.34 | 4,948 | $124.22 M |
| 03/06/2025 | $16.34 | $16.39 (0.31%) | $16.46 | $16.34 | 5,900 | $124.60 M |
| 03/05/2025 | $16.34 | $16.42 (0.49%) | $16.42 | $16.34 | 10,700 | $124.82 M |
| 03/04/2025 | $16.44 | $16.34 (-0.61%) | $16.51 | $16.34 | 15,037 | $124.22 M |
| 03/03/2025 | $16.42 | $16.34 (-0.49%) | $16.50 | $16.34 | 5,831 | $124.22 M |
| 02/28/2025 | $16.36 | $16.48 (0.73%) | $16.62 | $16.34 | 9,530 | $125.28 M |
| 02/27/2025 | $16.80 | $16.31 (-2.92%) | $16.88 | $16.27 | 6,200 | $123.99 M |
| 02/26/2025 | $16.40 | $16.58 (1.1%) | $16.60 | $16.40 | 10,500 | $126.04 M |
| 02/25/2025 | $16.35 | $16.32 (-0.18%) | $16.35 | $16.24 | 7,500 | $124.06 M |
| 02/24/2025 | $16.24 | $16.24 (0%) | $16.45 | $16.24 | 8,500 | $123.46 M |
| 02/21/2025 | $16.65 | $16.24 (-2.46%) | $16.67 | $16.24 | 8,900 | $123.46 M |
| 02/20/2025 | $16.96 | $16.65 (-1.83%) | $16.96 | $16.65 | 5,605 | $126.57 M |
| 02/19/2025 | $16.85 | $16.80 (-0.3%) | $17.17 | $16.80 | 15,711 | $127.71 M |
| 02/18/2025 | $16.65 | $16.65 (0%) | $17.00 | $16.65 | 8,742 | $126.57 M |
| 02/14/2025 | $16.90 | $16.65 (-1.48%) | $17.10 | $16.65 | 21,400 | $126.57 M |
| 02/13/2025 | $16.88 | $16.63 (-1.48%) | $16.88 | $16.63 | 1,100 | $126.42 M |
| 02/12/2025 | $16.45 | $16.60 (0.91%) | $16.66 | $16.40 | 4,700 | $126.19 M |
| 02/11/2025 | $16.40 | $16.57 (1.04%) | $16.71 | $16.40 | 6,149 | $125.96 M |
| 02/10/2025 | $16.60 | $16.49 (-0.66%) | $16.79 | $16.49 | 9,000 | $125.36 M |
| 02/07/2025 | $16.69 | $16.56 (-0.78%) | $16.74 | $16.50 | 7,130 | $125.89 M |
| 02/06/2025 | $16.92 | $16.80 (-0.71%) | $17.00 | $16.69 | 7,142 | $127.71 M |
| 02/05/2025 | $16.35 | $16.74 (2.39%) | $16.74 | $16.35 | 7,732 | $127.26 M |
| 02/04/2025 | $16.55 | $16.34 (-1.27%) | $16.75 | $16.34 | 13,800 | $124.22 M |
| 02/03/2025 | $16.28 | $16.34 (0.37%) | $16.73 | $16.28 | 28,000 | $124.22 M |
| 01/31/2025 | $16.80 | $16.61 (-1.13%) | $16.97 | $16.61 | 11,000 | $126.27 M |
| 01/30/2025 | $17.36 | $16.96 (-2.3%) | $17.36 | $16.71 | 15,312 | $128.93 M |
| 01/29/2025 | $17.29 | $17.36 (0.4%) | $17.36 | $17.00 | 8,400 | $131.97 M |
| 01/28/2025 | $17.22 | $17.17 (-0.29%) | $17.22 | $17.05 | 4,500 | $130.53 M |
| 01/27/2025 | $16.81 | $17.10 (1.73%) | $17.20 | $16.77 | 5,100 | $129.99 M |
| 01/24/2025 | $16.95 | $17.50 (3.24%) | $17.55 | $16.95 | 9,100 | $133.03 M |
| 01/23/2025 | $17.10 | $16.84 (-1.52%) | $17.10 | $16.75 | 11,900 | $128.02 M |
| 01/22/2025 | $16.88 | $16.95 (0.41%) | $17.00 | $16.77 | 5,808 | $128.85 M |
| 01/21/2025 | $16.90 | $16.80 (-0.59%) | $17.21 | $16.80 | 7,211 | $127.71 M |
| 01/17/2025 | $16.48 | $16.82 (2.06%) | $16.87 | $16.48 | 9,935 | $127.86 M |
| 01/16/2025 | $16.72 | $16.48 (-1.44%) | $16.72 | $16.48 | 1,100 | $125.28 M |
| 01/15/2025 | $16.84 | $16.72 (-0.71%) | $16.91 | $16.70 | 4,500 | $127.10 M |
| 01/14/2025 | $16.89 | $16.52 (-2.19%) | $16.90 | $16.52 | 6,100 | $125.58 M |
| 01/13/2025 | $16.71 | $16.71 (0%) | $16.71 | $16.71 | 3,100 | $127.03 M |
| 01/10/2025 | $17.12 | $16.84 (-1.64%) | $17.12 | $16.79 | 5,102 | $128.02 M |
| 01/08/2025 | $17.12 | $17.17 (0.29%) | $17.45 | $17.12 | 4,230 | $130.53 M |
| 01/07/2025 | $17.54 | $17.31 (-1.31%) | $18.03 | $17.31 | 30,600 | $131.59 M |
| 01/06/2025 | $17.40 | $17.56 (0.92%) | $17.75 | $17.40 | 2,700 | $133.49 M |
| 01/03/2025 | $17.93 | $17.45 (-2.68%) | $18.29 | $17.45 | 10,247 | $132.65 M |
| 01/02/2025 | $18.17 | $17.66 (-2.81%) | $18.25 | $17.66 | 10,000 | $134.25 M |
| 12/31/2024 | $18.16 | $18.10 (-0.33%) | $18.35 | $18.01 | 4,000 | $137.59 M |
| 12/30/2024 | $17.95 | $17.76 (-1.06%) | $18.35 | $17.70 | 7,000 | $135.01 M |
| 12/27/2024 | $18.41 | $18.03 (-2.06%) | $18.41 | $18.03 | 3,320 | $137.06 M |
| 12/26/2024 | $18.52 | $18.42 (-0.54%) | $18.56 | $18.42 | 2,600 | $140.03 M |
| 12/24/2024 | $18.74 | $18.41 (-1.76%) | $18.74 | $18.38 | 4,601 | $139.95 M |
| 12/23/2024 | $18.89 | $18.51 (-2.01%) | $18.94 | $18.51 | 3,600 | $140.71 M |
| 12/20/2024 | $18.28 | $18.80 (2.84%) | $18.89 | $18.28 | 12,131 | $142.92 M |
| 12/19/2024 | $18.20 | $18.30 (0.55%) | $18.61 | $17.99 | 9,500 | $139.12 M |
| 12/18/2024 | $19.91 | $18.20 (-8.59%) | $19.91 | $18.20 | 11,400 | $138.36 M |
| 12/17/2024 | $20.30 | $19.91 (-1.92%) | $20.30 | $19.91 | 11,600 | $151.35 M |
| 12/16/2024 | $20.88 | $20.39 (-2.35%) | $20.88 | $20.39 | 14,334 | $155.00 M |
| 12/13/2024 | $20.51 | $20.46 (-0.24%) | $20.70 | $20.46 | 15,015 | $155.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
