5 DAY PERFORMANCE
-4.68%
1 MONTH PERFORMANCE
-8.65%
3 MONTH PERFORMANCE
-6.51%
6 MONTH PERFORMANCE
-3.85%
YEAR-TO-DATE PERFORMANCE
+7.96%
1 YEAR PERFORMANCE
+11.57%
MainStreet Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.04 | $24.10 (0.25%) | $24.20 | $23.89 | 26.00 K | $176.21 M |
| 08/06/2026 | $23.56 | $24.06 (2.12%) | $24.08 | $23.36 | 43.03 K | $176.36 M |
| 08/05/2026 | $23.48 | $23.63 (0.64%) | $23.80 | $23.32 | 41.12 K | $173.21 M |
| 08/04/2026 | $23.18 | $23.48 (1.29%) | $23.48 | $23.14 | 29.93 K | $172.11 M |
| 08/03/2026 | $23.39 | $23.39 (0%) | $23.54 | $23.13 | 31.60 K | $171.45 M |
| 07/31/2026 | $22.79 | $23.06 (1.18%) | $23.24 | $22.65 | 35.64 K | $169.03 M |
| 07/30/2026 | $23.35 | $22.91 (-1.88%) | $23.35 | $22.73 | 23.23 K | $167.93 M |
| 07/29/2026 | $23.32 | $23.42 (0.43%) | $23.56 | $23.17 | 34.00 K | $171.67 M |
| 07/28/2026 | $23.43 | $23.46 (0.13%) | $23.60 | $22.92 | 19.50 K | $171.96 M |
| 07/27/2026 | $23.53 | $23.38 (-0.64%) | $23.61 | $22.93 | 30.10 K | $171.37 M |
| 07/24/2026 | $23.05 | $23.45 (1.74%) | $23.71 | $23.05 | 26.54 K | $171.89 M |
| 07/23/2026 | $23.16 | $23.08 (-0.35%) | $23.18 | $22.71 | 35.93 K | $169.17 M |
| 07/22/2026 | $23.30 | $23.30 (0%) | $23.43 | $22.83 | 57.74 K | $170.79 M |
| 07/21/2026 | $24.25 | $23.39 (-3.55%) | $24.25 | $23.00 | 42.40 K | $171.45 M |
| 07/20/2026 | $24.34 | $24.49 (0.62%) | $24.73 | $24.12 | 82.52 K | $179.51 M |
| 07/17/2026 | $24.77 | $24.10 (-2.7%) | $24.86 | $24.10 | 24.30 K | $176.65 M |
| 07/16/2026 | $24.22 | $24.87 (2.68%) | $25.04 | $24.22 | 32.24 K | $182.30 M |
| 07/15/2026 | $24.28 | $24.18 (-0.41%) | $24.68 | $24.14 | 19.60 K | $180.97 M |
| 07/14/2026 | $24.21 | $24.13 (-0.33%) | $24.66 | $24.13 | 33.30 K | $180.60 M |
| 07/13/2026 | $24.05 | $24.19 (0.58%) | $24.40 | $23.96 | 29.90 K | $181.05 M |
| 07/10/2026 | $24.01 | $24.16 (0.62%) | $24.22 | $23.98 | 10.52 K | $180.82 M |
| 07/09/2026 | $24.00 | $24.00 (0%) | $24.13 | $23.65 | 21.30 K | $179.62 M |
| 07/08/2026 | $23.92 | $24.02 (0.42%) | $24.18 | $23.70 | 19.13 K | $179.77 M |
| 07/07/2026 | $24.58 | $24.06 (-2.12%) | $24.95 | $24.00 | 21.72 K | $180.07 M |
| 07/06/2026 | $24.83 | $24.65 (-0.72%) | $24.86 | $24.45 | 20.01 K | $184.49 M |
| 07/02/2026 | $25.11 | $24.64 (-1.87%) | $25.29 | $24.54 | 21.20 K | $184.41 M |
| 07/01/2026 | $24.69 | $25.09 (1.62%) | $25.21 | $24.69 | 46.72 K | $187.78 M |
| 06/30/2026 | $24.68 | $24.69 (0.04%) | $24.71 | $24.27 | 30.10 K | $184.79 M |
| 06/29/2026 | $25.04 | $24.65 (-1.56%) | $25.04 | $24.28 | 54.50 K | $184.49 M |
| 06/26/2026 | $24.43 | $25.10 (2.74%) | $25.11 | $24.17 | 206.80 K | $187.86 M |
| 06/25/2026 | $24.70 | $24.29 (-1.66%) | $24.84 | $24.06 | 30.80 K | $181.79 M |
| 06/24/2026 | $24.68 | $24.74 (0.24%) | $25.00 | $24.38 | 165.63 K | $185.16 M |
| 06/23/2026 | $24.24 | $24.51 (1.11%) | $24.66 | $24.21 | 100.82 K | $183.44 M |
| 06/22/2026 | $23.95 | $24.11 (0.67%) | $24.24 | $23.92 | 33.13 K | $180.45 M |
| 06/18/2026 | $23.93 | $23.86 (-0.29%) | $24.32 | $23.65 | 82.80 K | $178.58 M |
| 06/17/2026 | $24.18 | $23.59 (-2.44%) | $24.40 | $23.51 | 30.64 K | $176.55 M |
| 06/16/2026 | $24.35 | $24.09 (-1.07%) | $24.99 | $24.00 | 35.73 K | $180.30 M |
| 06/15/2026 | $25.05 | $24.17 (-3.51%) | $25.19 | $24.11 | 40.10 K | $180.90 M |
| 06/12/2026 | $24.46 | $24.93 (1.92%) | $24.94 | $24.46 | 37.10 K | $186.58 M |
| 06/11/2026 | $24.29 | $24.40 (0.45%) | $24.55 | $24.06 | 55.83 K | $182.62 M |
| 06/10/2026 | $24.25 | $24.24 (-0.04%) | $24.68 | $24.21 | 42.44 K | $181.42 M |
| 06/09/2026 | $24.01 | $24.09 (0.33%) | $24.67 | $24.01 | 32.00 K | $180.30 M |
| 06/08/2026 | $23.90 | $23.90 (0%) | $24.22 | $23.85 | 22.50 K | $178.88 M |
| 06/05/2026 | $23.26 | $23.87 (2.62%) | $24.05 | $23.26 | 38.50 K | $178.65 M |
| 06/04/2026 | $22.99 | $23.31 (1.39%) | $23.59 | $22.99 | 49.73 K | $174.46 M |
| 06/03/2026 | $23.18 | $22.67 (-2.2%) | $23.23 | $22.60 | 38.62 K | $169.67 M |
| 06/02/2026 | $22.81 | $23.23 (1.84%) | $23.45 | $22.80 | 25.83 K | $173.86 M |
| 06/01/2026 | $22.83 | $22.96 (0.57%) | $23.06 | $22.46 | 37.90 K | $171.84 M |
| 05/29/2026 | $23.00 | $22.89 (-0.48%) | $23.22 | $22.41 | 43.34 K | $171.32 M |
| 05/28/2026 | $23.28 | $23.04 (-1.03%) | $23.35 | $22.31 | 42.32 K | $172.44 M |
| 05/27/2026 | $23.12 | $22.98 (-0.61%) | $23.37 | $22.85 | 41.50 K | $171.99 M |
| 05/26/2026 | $23.12 | $23.03 (-0.39%) | $24.02 | $22.76 | 40.93 K | $172.36 M |
| 05/22/2026 | $23.20 | $23.04 (-0.69%) | $23.51 | $22.95 | 29.15 K | $172.44 M |
| 05/21/2026 | $22.94 | $23.17 (1%) | $23.39 | $22.80 | 61.94 K | $173.41 M |
| 05/20/2026 | $22.41 | $22.99 (2.59%) | $23.00 | $22.41 | 45.50 K | $172.06 M |
| 05/19/2026 | $22.30 | $22.41 (0.49%) | $22.74 | $22.25 | 43.34 K | $167.72 M |
| 05/18/2026 | $22.11 | $22.39 (1.27%) | $22.55 | $22.11 | 18.30 K | $167.57 M |
| 05/15/2026 | $22.61 | $22.07 (-2.39%) | $22.75 | $21.94 | 47.90 K | $165.18 M |
| 05/14/2026 | $22.49 | $22.66 (0.76%) | $22.80 | $22.41 | 21.60 K | $169.59 M |
| 05/13/2026 | $22.75 | $22.44 (-1.36%) | $22.93 | $22.40 | 23.94 K | $167.95 M |
| 05/12/2026 | $22.81 | $22.91 (0.44%) | $23.03 | $22.45 | 27.22 K | $171.47 M |
| 05/11/2026 | $23.59 | $22.85 (-3.14%) | $23.73 | $22.85 | 34.90 K | $171.02 M |
| 05/08/2026 | $23.54 | $23.50 (-0.17%) | $23.71 | $23.22 | 23.21 K | $175.88 M |
| 05/07/2026 | $23.36 | $23.51 (0.64%) | $23.70 | $23.35 | 23.33 K | $175.96 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.
